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 17 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 363 327 36 14,226 9,415 4,811 16
AAC AAC TECH (02018) 654 285 369 23,458 10,220 13,238 34
ACC ANHUI CONCH (00914) 839 411 428 28,925 13,852 15,073 23
AIA AIA (01299) 3,739 2,142 1,597 116,948 62,406 54,542 32
AIR AIR CHINA (00753) 613 359 254 23,342 9,064 14,278 34
ALB BABA (09988) 107,291 39,863 67,428 2,065,031 813,857 1,251,174 39
ALC ALUMINUM CORP OF CHINA (02600) 349 171 178 38,236 16,446 21,790 45
ALH ALI HEALTH (00241) 1,361 566 795 52,602 26,308 26,294 32
AMC CAM CSI300 (03188) 551 370 181 17,268 11,904 5,364 16
ANA ANTA SPORTS (02020) 4,744 2,624 2,120 136,272 63,588 72,684 24
BCM BANK OF COMM CO LTD (03328) 1,794 1,101 693 17,070 6,951 10,119 17
BEA BANK OF EAST ASIA (00023) 290 60 230 14,142 5,630 8,512 14
BIU BIDU (09888) 14,161 8,275 5,886 866,821 379,672 487,149 48
BLI BILIBILI (09626) 2,667 896 1,771 144,423 64,772 79,651 37
BOC BOC HK (HLDGS) LTD (02388) 555 482 73 37,530 14,471 23,059 16
BUD BUD APAC (01876) 57 41 16 12,900 4,259 8,641 21
BYA BYD (ADJ-A) (01211) 90 40 50 33,809 15,196 18,613 25
BYD BYD COMPANY (01211) 25,111 12,265 12,846 611,724 276,480 335,244 36
BYE BYD ELECTRONIC (00285) 656 347 309 33,155 14,157 18,998 28
CAT CATL (03750) 3,562 2,715 847 209,378 67,583 141,795 40
CCC CHINA COMM CONS (01800) 658 55 603 32,634 16,779 15,855 17
CCE CHINA COAL (01898) 2,894 41 2,853 18,040 9,064 8,976 27
CDA CHINA CINDA (01359) 32 31 1 4,094 2,445 1,649 42
CGN CGN POWER (01816) 122 42 80 7,399 3,347 4,052 18
CHQ CHINA HONGQIAO (01378) 115 59 56 7,079 3,120 3,959 38
CHT CHINA MOBILE LTD (00941) 4,728 2,285 2,443 190,367 89,774 100,593 12
CHU CHINA UNICOM LTD (00762) 2,530 403 2,127 40,898 21,096 19,802 14
CIT CITIC (00267) 381 321 60 24,624 15,793 8,831 20
CKH CKH HOLDINGS (00001) 1,030 576 454 51,820 30,654 21,166 17
CKP CK ASSET (01113) 134 43 91 10,171 5,346 4,825 15
CLI CHINA LIFE INSURANCE (02628) 15,469 6,643 8,826 331,551 144,645 186,906 34
CLP CLP HOLDINGS LTD (00002) 579 325 254 15,226 6,862 8,364 12
CMB CM BANK (03968) 10,887 2,928 7,959 179,793 63,499 116,294 22
CNC CNOOC LTD (00883) 13,290 8,250 5,040 265,886 133,052 132,834 21
COG COUNTRY GARDEN (02007) 10 8 2 16,243 7,806 8,437 52
COL CHINA OVERSEAS (00688) 613 203 410 27,024 12,700 14,324 23
COS COSCO SHIP HOLD (01919) 104 57 47 23,946 9,880 14,066 19
CPA CATHAY PACIFIC AIRWAYS (00293) 4,286 505 3,781 28,508 11,707 16,801 22
CPC CHINA PETROL & CHEM COR (00386) 4,534 1,673 2,861 226,801 105,947 120,854 21
CPI CPIC (02601) 848 592 256 48,176 23,735 24,441 34
CRC CHINA RAIL CONS (01186) 0 0 0 52,753 41,215 11,538 22
CRG CHINA RAILWAY (00390) 386 270 116 40,576 22,282 18,294 21
CRL CHINA RES LAND (01109) 337 76 261 70,473 42,775 27,698 24
CRP CHINA RES POWER (00836) 1,006 532 474 13,468 6,522 6,946 14
CSA CSOP A50 ETF (02822) 2,375 2,366 9 10,001 6,342 3,659 19
CSE CHINA SHENHUA (01088) 760 462 298 37,187 12,407 24,780 17
CSP CSPC PHARMA (01093) 5,424 2,947 2,477 129,525 69,961 59,564 33
CTB CITIC BANK (00998) 32 12 20 47,915 23,248 24,667 22
CTC CHINA TELECOM CORP LTD (00728) 872 402 470 68,069 34,820 33,249 13
CTS CITIC SEC (06030) 1,940 1,368 572 37,440 17,826 19,614 31
DFM DONGFENG GROUP (00489) 297 296 1 34,072 26,991 7,081 25
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 338
GAC GAC GROUP (02238) 96 52 44 9,240 5,479 3,761 37
GAH GEELY AUTO (00175) 1,319 674 645 45,615 22,317 23,298 28
GHL XINYI GLASS (00868) 111 52 59 5,308 2,435 2,873 32
GJA HAI CAP. ADJ. (02611) 8 8 0 699 443 256 29
GLI GANFENG LITHIUM (01772) 4,910 3,034 1,876 93,821 54,525 39,296 61
GLX GALAXY ENT (00027) 1,409 801 608 38,478 21,440 17,038 23
GWM GWMOTOR (02333) 499 329 170 55,827 24,975 30,852 30
HCF HSCEI ETF (02828) 838 407 431 31,681 14,877 16,804 16
HDO HAIDILAO (06862) 1,650 1,236 414 26,437 15,007 11,430 25
HEH POWER ASSETS (00006) 871 500 371 8,839 3,389 5,450 16
HES HAIER SMART HOME (06690) 78 44 34 9,038 5,541 3,497 22
HEX HK EXCHANGES & CLEARING (00388) 16,585 11,229 5,356 455,751 245,857 209,894 22
HGN HENGAN INT'L (01044) 165 63 102 4,496 1,760 2,736 19
HKB HSBC HOLDINGS PLC (00005) 12,855 5,773 7,082 538,361 218,293 320,068 18
HKG HONG KONG & CHINA GAS (00003) 1,449 1,256 193 28,181 11,110 17,071 10
HLD HENDERSON LAND DEV LTD (00012) 167 125 42 10,125 5,131 4,994 19
HNP HUANENG POWER INT INC (00902) 157 20 137 40,888 21,589 19,299 21
HOS HUA HONG SEMI (01347) 963 657 306 25,889 13,930 11,959 48
HSB HANG SENG BANK LTD (00011) 1,002 60 942 27,188 7,473 19,715 5
INB INNOVENT BIO (01801) 436 179 257 19,145 7,877 11,268 34
JDC JD (09618) 14,157 5,658 8,499 494,909 201,697 293,212 31
JDH JD HEALTH (06618) 645 159 486 20,159 9,707 10,452 34
JXC JIANGXI COPPER (00358) 2,726 1,265 1,461 37,227 16,801 20,426 48
KDS KINGDEE INT'L (00268) 635 222 413 16,175 7,199 8,976 34
KLE KUNLUN ENERGY (00135) 54 38 16 5,951 1,709 4,242 21
KSO KINGSOFT (03888) 327 183 144 26,232 13,278 12,954 29
KST KUAISHOU (01024) 5,164 2,801 2,363 363,180 182,882 180,298 43
LAU LI AUTO (02015) 7,102 4,034 3,068 256,539 127,369 129,170 33
LEN LENOVO GROUP (00992) 4,080 570 3,510 197,639 96,016 101,623 26
LNI LI NING (02331) 7,170 5,017 2,153 127,019 60,050 66,969 32
LNK LINK REIT (00823) 986 596 390 54,587 29,370 25,217 15
MDG MIDEA GROUP (00300) 327 205 122 16,578 8,529 8,049 18
MEN MENGNIU DAIRY (02319) 937 490 447 34,922 17,261 17,661 23
MET MEITUAN DIANPING (03690) 75,748 40,992 34,756 1,898,007 1,063,834 834,173 35
MGM MGM CHINA (02282) 191 133 58 11,550 5,993 5,557 26
MIU XIAOMI (01810) 46,289 32,887 13,402 1,767,477 965,261 802,216 41
MOL CMOC (03993) 76 41 35 3,517 1,313 2,204 44
MSB MINSHENG BANK (01988) 71 67 4 7,104 3,727 3,377 21
MTR MTR CORPORATION LTD (00066) 487 344 143 18,533 7,916 10,617 15
NBM CNBM (03323) 354 38 316 29,393 11,360 18,033 27
NCL NCI (01336) 771 379 392 15,285 6,641 8,644 35
NFU NONGFU SPRING (09633) 382 236 146 9,107 3,758 5,349 22
NTE NTES (09999) 1,182 511 671 33,106 14,032 19,074 25
NWD NEW WORLD DEV CO LTD (00017) 534 169 365 44,322 16,772 27,550 37
ORT NEW ORIENTAL (09901) 152 85 67 5,276 3,080 2,196 27
PAI PING AN INSURANCE LTD (02318) 36,111 23,800 12,311 1,004,863 501,715 503,148 34
PEC PETROCHINA CO LTD (00857) 4,093 1,333 2,760 690,632 311,220 379,412 21
PEN XPENG (09868) 16,998 4,379 12,619 273,774 124,091 149,683 45
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 169
PHT PA GOODDOCTOR (01833) 660 513 147 38,093 18,121 19,972 43
PIC PICC P&C (02328) 245 150 95 15,740 6,708 9,032 25
PIN PICC GROUP (01339) 190 28 162 7,599 4,019 3,580 31
POP POP MART (09992) 33,703 23,859 9,844 287,157 129,346 157,811 42
SAN SANDS CHINA LTD (01928) 1,547 377 1,170 74,098 30,699 43,399 27
SBO SINO BIOPHARM (01177) 439 287 152 13,580 6,611 6,969 31
SET SENSETIME (00020) 304 229 75 26,693 17,657 9,036 37
SHK SUN HUNG KAI PPT LTD (00016) 1,058 719 339 20,249 8,615 11,634 21
SHL XINYI SOLAR (00968) 829 333 496 43,492 20,280 23,212 40
SHZ SHENZHOU INTL (02313) 1,252 491 761 12,059 4,209 7,850 31
SMC SMIC (00981) 3,524 2,022 1,502 79,186 34,964 44,222 49
SNO SUNNY OPT (02382) 1,078 703 375 48,018 23,437 24,581 31
SNP SINOPHARM (01099) 291 30 261 9,941 4,226 5,715 16
SUN SUNAC (01918) 320 30 290 19,274 11,742 7,532 66
SWA SWIRE PACIFIC LTD 'A' (00019) 258 42 216 4,132 1,985 2,147 15
TCH TENCENT HOLDINGS LTD (00700) 74,809 45,665 29,144 1,999,308 960,832 1,038,476 25
TIC TECHTRONIC IND (00669) 1,677 792 885 15,777 9,248 6,529 26
TRF TRACKER FUND OF HK (02800) 915 523 392 36,863 18,353 18,510 14
TRP TRIP.COM (09961) 3,597 2,376 1,221 42,705 16,945 25,760 23
VNK CHINA VANKE (02202) 1,691 1,000 691 129,697 24,696 105,001 86
WEB WB (09898) 0 0 0 3,129 628 2,501 28
WHD WHG (ADJ-B) (00288) 0 0 0 915 270 645 23
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 24
WHG WH GROUP (00288) 58 32 26 3,004 1,352 1,652 24
WHL THE WHARF (HLDGS) LTD (00004) 77 72 5 1,070 607 463 20
WWC WANT WANT CHINA (00151) 0 0 0 4,100 1,586 2,514 26
WXB WUXI BIO (02269) 1,460 737 723 195,739 86,538 109,201 35
XAB ABC ($0.001) (01288) 896 537 359 30,784 12,087 18,697 22
XBC BANK OF CHINA ($0.001) (03988) 10,946 8,245 2,701 878,461 479,421 399,040 17
XCC CCB ($0.001) (00939) 13,761 6,142 7,619 600,980 202,462 398,518 16
XIC ICBC ($0.001) (01398) 5,246 2,440 2,806 520,691 241,229 279,462 16
XPB PSBC ($0.001) (01658) 204 63 141 9,650 4,925 4,725 19
XTA CHINA TOWER ($0.001) (AD(00788) 115 75 40 2,257 1,511 746 17
XTW CHINA TOWER ($0.001) (00788) 2,329 1,655 674 67,041 44,295 22,746 19
YZC YANKUANG ENERGY (01171) 195 73 122 30,268 14,590 15,678 22
ZAO ZA ONLINE (06060) 902 473 429 29,536 15,347 14,189 32
ZJM ZIJIN MINING GROUP (02899) 3,211 854 2,357 92,966 40,537 52,429 36
ZSH ZHONGSHENG HLDG (00881) 328 206 122 10,163 5,619 4,544 29
TOTAL 687,552 362,015 325,537 20,931,658 9,929,726 11,001,932
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P ALB 30MAR26 132.50 12,377 4.79 35 5.20 4.59 15,521 -0.66 -12.11
P PEN 29SEP26 60.00 10,000 7.55 58 0.00 0.00 10,030 +0.01 +0.13
P MET 30MAR26 85.00 9,390 1.75 37 2.14 1.78 46,296 -0.27 -13.37
C POP 30DEC25 205.00 8,891 2.86 42 3.42 1.15 10,075 +1.30 +83.33
C MET 29JAN26 110.00 6,395 1.57 31 2.40 1.47 11,251 +0.36 +29.75
C MET 30DEC25 105.00 6,368 0.88 28 1.57 0.61 13,453 +0.35 +66.04
P TCH 30DEC25 600.00 6,161 5.57 17 9.67 5.00 32,385 -4.27 -43.39
P MET 29JAN26 95.00 5,283 1.66 31 2.12 1.53 6,143 -0.57 -25.56
C TCH 30DEC25 600.00 5,189 11.04 17 11.40 6.99 45,801 +3.51 +46.61
P ALB 26FEB26 135.00 5,095 3.95 34 4.62 3.81 7,312 -0.68 -14.69
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P AIA 19DEC25 65.00 0 0.27 191 0.00 0.00 0 +0.26 +2,600.00
C HKB 19DEC25 127.50 0 0.27 79 0.00 0.00 7 +0.26 +2,600.00
P AIA 19DEC25 62.50 0 0.26 218 0.00 0.00 0 +0.25 +2,500.00
P AIA 24DEC25 62.50 0 0.26 116 0.00 0.00 0 +0.25 +2,500.00
P AIA 30DEC25 62.50 0 0.26 85 0.00 0.00 1,473 +0.25 +2,500.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 19DEC25 470.00 0 0.01 40 0.00 0.00 47 -0.20 -95.24
C HEX 19DEC25 430.00 1 0.01 37 0.07 0.07 144 -0.16 -94.12
P HKB 29JAN26 97.50 43 0.01 21 0.26 0.23 3,289 -0.15 -93.75
P HKB 29JAN26 100.00 23 0.02 20 0.31 0.30 3,504 -0.22 -91.67
P MET 19DEC25 95.00 159 0.01 37 0.13 0.05 890 -0.11 -91.67
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.08
30DEC25 8.00 C 0.00 0.00 0.00 8.09 +0.20 123 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.97 +0.32 229 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.58 +0.18 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.44 +0.29 200 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.10 +0.14 131 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.85 +0.21 125 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.67 +0.27 168 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.33 +0.19 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.09 +0.19 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.60 +0.18 97 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.15 +0.24 120 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.61 +0.19 87 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.16 +0.25 99 0 0 -20
30DEC25 12.50 C 0.00 0.00 0.00 3.60 +0.18 58 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.09 +0.16 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.60 +0.20 41 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.16 +0.23 54 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.62 +0.17 34 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.13 +0.24 27 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.62 +0.17 15 0 1 0
30DEC25 16.00 C 0.15 0.19 0.15 0.24 +0.09 15 3 760 -1
30DEC25 16.50 C 0.06 0.07 0.06 0.06 +0.03 16 26 2,390 +17
30DEC25 17.00 C 0.03 0.03 0.03 0.01 0.00 17 8 613 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 2,003 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 148 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 134 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 42 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 81 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.35 +0.07 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.09 +0.16 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.60 +0.17 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.15 +0.23 58 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.72 +0.29 67 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.16 +0.25 48 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.60 +0.18 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.13 +0.20 23 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.63 +0.23 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.16 +0.23 25 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.62 +0.12 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.13 +0.17 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.74 +0.16 15 0 5 0
29JAN26 16.00 C 0.31 0.42 0.31 0.42 +0.12 15 31 449 +30
29JAN26 16.50 C 0.15 0.23 0.15 0.20 +0.06 15 132 138 +32
29JAN26 17.00 C 0.07 0.12 0.07 0.08 +0.03 15 81 165 +81
29JAN26 17.50 C 0.06 0.06 0.06 0.03 +0.01 16 16 112 +16
29JAN26 18.00 C 0.02 0.02 0.02 0.01 0.00 16 12 116 +12
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 6.35 +0.07 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.11 +0.16 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.61 +0.15 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.21 +0.25 52 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.72 +0.29 48 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.16 +0.20 29 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.64 +0.22 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.14 +0.21 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.64 +0.22 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.16 +0.17 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.67 +0.11 9 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.23 +0.15 14 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.83 +0.14 14 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.52 +0.11 15 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.31 +0.07 15 0 101 0
26FEB26 17.00 C 0.00 0.00 0.00 0.16 +0.04 15 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.08 +0.03 16 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.11 +0.15 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.97 +0.26 71 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.59 +0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.44 +0.29 58 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.10 +0.13 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.91 +0.19 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.67 +0.27 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.46 +0.18 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.11 +0.16 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.67 +0.21 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.21 +0.25 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.72 +0.29 36 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.27 +0.31 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.66 +0.24 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.14 +0.21 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.73 +0.27 20 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.16 +0.17 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.72 +0.16 11 0 0 0
30MAR26 15.00 C 1.14 1.14 1.14 1.35 +0.20 16 1 11 0
30MAR26 15.50 C 0.00 0.00 0.00 0.96 +0.15 15 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.68 +0.15 16 0 40 0
30MAR26 16.50 C 0.00 0.00 0.00 0.43 +0.08 16 0 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.28 +0.08 16 0 175 0
30MAR26 17.50 C 0.00 0.00 0.00 0.17 +0.06 17 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.09 +0.03 16 0 66 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 +0.02 16 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.18 +0.21 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.96 +0.24 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.67 +0.25 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.46 +0.18 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.17 +0.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.67 +0.21 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.21 +0.25 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.72 +0.27 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.27 +0.30 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.71 +0.20 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.24 +0.19 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.77 +0.17 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.33 +0.15 11 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.92 +0.13 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.55 +0.12 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.27 +0.11 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.93 +0.05 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.69 +0.05 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.54 +0.07 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.38 +0.05 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.26 +0.02 16 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.18 +0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 +0.01 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 0.00 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 17 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 6.46 +0.18 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.17 +0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.67 +0.19 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.25 +0.24 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.72 +0.18 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.27 +0.19 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.81 +0.18 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.36 +0.17 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.93 +0.16 12 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.61 +0.16 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.22 +0.15 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.86 +0.13 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.54 +0.12 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.25 +0.10 17 0 76 0
29SEP26 16.50 C 0.90 0.90 0.90 1.01 +0.09 17 1 13 +1
29SEP26 17.00 C 0.00 0.00 0.00 0.80 +0.10 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.61 +0.06 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 +0.06 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 +0.05 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 +0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 +0.02 18 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 0.00 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.22 +0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.74 +0.22 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.25 +0.20 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.78 +0.19 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.33 +0.20 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.88 +0.19 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.46 +0.20 12 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.05 +0.20 15 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.67 +0.21 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.38 +0.27 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.05 +0.21 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.74 +0.25 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.47 +0.20 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.23 +0.19 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.01 +0.17 19 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.81 +0.16 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 +0.11 19 0 0 0
30DEC26 18.50 C 0.52 0.52 0.52 0.53 +0.10 19 15 15 +15
30DEC26 19.00 C 0.00 0.00 0.00 0.43 +0.09 19 0 0 0
30DEC26 19.50 C 0.32 0.32 0.32 0.35 +0.09 19 1 2 +1
30DEC26 20.00 C 0.00 0.00 0.00 0.29 +0.09 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 +0.06 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 +0.04 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 28 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
TOTAL CALL 327 9,415 +184
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 157 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 150 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 144 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 138 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 132 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 126 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 121 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 123 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 158 0
30DEC25 15.50 P 0.02 0.02 0.02 0.02 -0.03 15 1 257 -1
30DEC25 16.00 P 0.18 0.18 0.11 0.16 -0.08 16 11 765 -1
30DEC25 16.50 P 0.48 0.48 0.41 0.45 -0.20 14 5 58 0
30DEC25 17.00 P 0.00 0.00 0.00 0.94 -0.20 22 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.42 -0.22 0 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.92 -0.25 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.42 -0.19 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.92 -0.19 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.42 -0.24 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.98 -0.18 76 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.94 -0.17 75 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.92 -0.21 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.92 -0.21 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.97 -0.20 119 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.92 -0.24 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.93 -0.20 116 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 29 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.03 -0.02 15 0 66 0
29JAN26 15.50 P 0.10 0.11 0.10 0.11 -0.04 15 8 117 -4
29JAN26 16.00 P 0.00 0.00 0.00 0.28 -0.09 15 0 84 0
29JAN26 16.50 P 0.57 0.57 0.57 0.58 -0.13 16 4 15 0
29JAN26 17.00 P 0.00 0.00 0.00 0.96 -0.18 15 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 1.46 -0.18 21 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.98 -0.19 28 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.42 -0.20 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.01 -0.10 40 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.50 -0.16 43 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.98 -0.18 45 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.02 -0.12 57 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.03 -0.10 65 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.92 -0.21 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.97 -0.20 70 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.98 -0.18 77 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.98 -0.15 82 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 16 0 14 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.07 -0.03 15 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.17 -0.06 15 0 62 0
26FEB26 16.00 P 0.35 0.35 0.35 0.37 -0.09 15 4 87 0
26FEB26 16.50 P 0.00 0.00 0.00 0.65 -0.13 16 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.03 -0.16 16 0 56 0
26FEB26 17.50 P 0.00 0.00 0.00 1.48 -0.16 19 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.98 -0.19 23 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.43 -0.22 21 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.01 -0.13 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.50 -0.16 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.02 -0.14 40 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.02 -0.14 46 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.03 -0.10 52 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.02 -0.13 57 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.97 -0.20 57 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.98 -0.18 63 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 16 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 0.00 17 0 31 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 -0.01 16 0 35 0
30MAR26 15.00 P 0.00 0.00 0.00 0.14 -0.03 16 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.26 -0.06 16 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.47 -0.08 16 0 296 0
30MAR26 16.50 P 0.00 0.00 0.00 0.76 -0.09 17 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.11 -0.12 17 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.51 -0.17 18 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.99 -0.18 20 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.43 -0.22 19 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.01 -0.13 28 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.50 -0.16 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.02 -0.14 34 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.02 -0.14 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.03 -0.12 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.05 -0.10 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.97 -0.20 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.98 -0.18 54 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.98 -0.15 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.09 -0.04 16 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.17 -0.05 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.28 -0.08 16 0 48 0
29JUN26 15.50 P 0.44 0.44 0.44 0.44 -0.10 16 3 3 +3
29JUN26 16.00 P 0.00 0.00 0.00 0.65 -0.10 17 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.92 -0.15 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.21 -0.20 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.62 -0.18 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.99 -0.24 16 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.43 -0.26 16 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.01 -0.17 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.50 -0.16 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.02 -0.14 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.02 -0.14 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.03 -0.12 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.05 -0.10 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.97 -0.20 39 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.98 -0.18 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.98 -0.16 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 -0.02 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 -0.04 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.28 -0.07 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.43 -0.07 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.59 -0.09 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.82 -0.09 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.07 -0.11 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.37 -0.13 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.77 -0.14 19 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.15 -0.16 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.58 -0.17 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.04 -0.17 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.50 -0.20 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.02 -0.16 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.02 -0.14 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.03 -0.13 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.05 -0.14 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.97 -0.22 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.98 -0.21 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.98 -0.21 40 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 0.03 +0.01 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.27 +0.01 19 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.38 0.00 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.51 -0.02 19 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.68 -0.03 19 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.88 -0.04 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.15 -0.03 19 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.41 -0.05 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.70 -0.08 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.09 -0.04 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.45 -0.05 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.82 -0.08 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.23 -0.09 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.66 -0.11 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.10 -0.14 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.02 -0.24 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.03 -0.21 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.05 -0.15 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.97 -0.22 30 0 0 0
TOTAL PUT 36 4,811 -3
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$ 38.14
30DEC25 20.00 C 0.00 0.00 0.00 18.24 -0.54 172 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.27 -0.48 169 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.24 -0.54 148 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.24 -0.54 137 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.28 -0.49 137 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.25 -0.51 119 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 12.25 -0.54 109 0 0 0
30DEC25 27.00 C 11.00 11.00 11.00 11.20 -0.57 85 1 1 0
30DEC25 28.00 C 0.00 0.00 0.00 10.29 -0.49 98 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.25 -0.52 81 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.26 -0.51 74 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.18 -0.59 43 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.18 -0.44 36 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 5.19 -0.44 35 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 4.21 -0.45 33 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 3.28 -0.44 34 0 23 0
30DEC25 36.00 C 2.23 2.23 2.21 2.42 -0.42 34 30 19 -12
30DEC25 37.00 C 0.00 0.00 0.00 1.71 -0.42 35 0 55 0
30DEC25 38.00 C 0.00 0.00 0.00 1.09 -0.37 34 0 150 0
30DEC25 39.00 C 0.60 0.66 0.60 0.67 -0.27 35 24 189 +6
30DEC25 40.00 C 0.29 0.44 0.29 0.37 -0.20 35 65 351 +18
30DEC25 41.00 C 0.15 0.15 0.15 0.17 -0.15 33 15 294 +15
30DEC25 42.00 C 0.00 0.00 0.00 0.09 -0.08 35 0 431 0
30DEC25 43.00 C 0.00 0.00 0.00 0.04 -0.05 35 0 109 0
30DEC25 44.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 153 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 459 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 268 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 429 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 206 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 668 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 122 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 128 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 138 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 10.33 -0.48 51 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.38 -0.46 50 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.41 -0.46 47 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.46 -0.46 44 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.43 -0.45 37 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.55 -0.45 37 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.73 -0.43 38 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.96 -0.43 37 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.27 -0.41 37 0 45 0
29JAN26 37.00 C 2.29 2.59 2.29 2.69 -0.44 38 31 86 0
29JAN26 38.00 C 0.00 0.00 0.00 2.12 -0.43 38 0 50 0
29JAN26 39.00 C 1.73 1.73 1.73 1.68 -0.37 38 50 294 +50
29JAN26 40.00 C 0.00 0.00 0.00 1.28 -0.34 37 0 293 0
29JAN26 41.00 C 0.00 0.00 0.00 1.00 -0.26 38 0 80 0
29JAN26 42.00 C 0.00 0.00 0.00 0.75 -0.22 38 0 62 0
29JAN26 43.00 C 0.00 0.00 0.00 0.55 -0.19 38 0 105 0
29JAN26 44.00 C 0.00 0.00 0.00 0.38 -0.17 37 0 53 0
29JAN26 45.00 C 0.39 0.39 0.39 0.29 -0.12 38 4 111 +2
29JAN26 46.00 C 0.00 0.00 0.00 0.20 -0.10 38 0 67 0
29JAN26 47.00 C 0.00 0.00 0.00 0.14 -0.08 38 0 92 0
29JAN26 48.00 C 0.00 0.00 0.00 0.10 -0.05 38 0 82 0
29JAN26 49.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 29 0
29JAN26 50.00 C 0.10 0.10 0.10 0.05 -0.03 38 3 70 +3
29JAN26 52.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.44 -0.44 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.54 -0.43 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.62 -0.44 43 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.74 -0.42 42 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.81 -0.49 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.01 -0.39 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.26 -0.37 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.57 -0.35 39 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.93 -0.33 39 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.35 -0.42 39 0 355 0
26FEB26 38.00 C 0.00 0.00 0.00 2.84 -0.38 39 0 331 0
26FEB26 39.00 C 0.00 0.00 0.00 2.37 -0.35 39 0 75 0
26FEB26 40.00 C 0.00 0.00 0.00 1.99 -0.30 39 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 1.66 -0.25 39 0 204 0
26FEB26 42.00 C 1.36 1.36 1.36 1.38 -0.20 40 2 93 0
26FEB26 43.00 C 0.00 0.00 0.00 1.13 -0.17 40 0 42 0
26FEB26 44.00 C 0.00 0.00 0.00 0.92 -0.14 40 0 65 0
26FEB26 45.00 C 0.00 0.00 0.00 0.74 -0.12 40 0 8 0
26FEB26 46.00 C 0.72 0.72 0.72 0.59 -0.10 40 15 37 +15
26FEB26 47.00 C 0.00 0.00 0.00 0.47 -0.08 40 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.37 -0.07 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.29 -0.06 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.38 -0.42 59 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.39 -0.43 55 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.40 -0.44 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.44 -0.39 51 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.48 -0.46 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.52 -0.46 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.60 -0.43 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.67 -0.42 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.80 -0.38 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.88 -0.42 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.04 -0.43 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.19 -0.45 44 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.41 -0.12 43 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 6.59 -0.34 42 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.91 -0.22 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.27 -0.32 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.67 -0.31 42 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.11 -0.44 42 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 3.63 -0.38 42 0 71 0
30MAR26 39.00 C 0.00 0.00 0.00 3.16 -0.37 41 0 49 0
30MAR26 40.00 C 0.00 0.00 0.00 2.76 -0.33 42 0 30 0
30MAR26 41.00 C 2.24 2.24 2.24 2.42 -0.27 42 2 182 -2
30MAR26 42.00 C 1.95 2.13 1.95 2.11 -0.23 42 7 98 -3
30MAR26 43.00 C 0.00 0.00 0.00 1.84 -0.19 42 0 33 0
30MAR26 44.00 C 1.50 1.50 1.50 1.59 -0.16 42 1 38 0
30MAR26 45.00 C 1.38 1.38 1.38 1.37 -0.13 42 1 37 +1
30MAR26 46.00 C 0.00 0.00 0.00 1.17 -0.12 42 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 0.99 -0.11 42 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 0.84 -0.10 42 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.69 -0.08 42 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.58 -0.08 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.39 -0.05 42 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.25 -0.04 42 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.16 -0.02 42 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 18 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 0.00 44 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 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 12.27 -0.43 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.47 -0.40 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.62 -0.45 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.67 -0.35 42 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.87 -0.37 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.27 -0.28 42 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.54 -0.39 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.94 -0.35 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.37 -0.34 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.95 -0.31 43 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.42 -0.23 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.00 -0.35 43 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.57 -0.35 43 0 17 0
29JUN26 40.00 C 3.92 3.92 3.92 4.18 -0.33 43 2 80 0
29JUN26 41.00 C 0.00 0.00 0.00 3.85 -0.28 43 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 3.52 -0.26 43 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 3.19 -0.24 44 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 2.91 -0.21 43 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 2.63 -0.21 43 0 32 0
29JUN26 46.00 C 2.45 2.45 2.45 2.37 -0.19 43 2 96 +2
29JUN26 47.00 C 0.00 0.00 0.00 2.16 -0.17 43 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 1.94 -0.18 43 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 1.70 -0.20 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.54 -0.13 43 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 1.18 -0.11 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.90 -0.13 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.69 -0.08 43 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.54 -0.06 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.41 -0.05 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.31 -0.05 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.23 -0.04 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.18 -0.03 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.14 -0.01 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 11.99 -0.43 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.32 -0.17 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.69 -0.34 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.77 -0.37 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.29 -0.22 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.69 -0.22 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.14 -0.20 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.46 -0.33 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.17 -0.28 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.50 -0.30 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.20 -0.30 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.65 -0.50 43 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.30 -0.25 43 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 4.96 -0.22 43 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 4.63 -0.22 43 0 7 0
29SEP26 43.00 C 4.12 4.12 4.12 4.26 -0.26 43 2 20 +2
29SEP26 44.00 C 4.20 4.20 4.20 4.04 -0.13 44 12 14 -6
29SEP26 45.00 C 3.88 3.88 3.88 3.76 -0.17 44 1 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.50 -0.19 44 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 3.23 -0.22 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.98 -0.20 44 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 2.78 -0.18 44 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 2.57 -0.18 43 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 2.06 -0.20 43 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 1.68 -0.15 43 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.39 -0.11 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.16 -0.11 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.97 -0.08 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.76 -0.08 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.65 -0.04 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.52 -0.07 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.70 -0.10 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.02 -0.11 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.45 -0.06 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.82 -0.08 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.90 -0.42 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.35 -0.39 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.82 -0.36 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.32 -0.37 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.92 -0.29 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.41 -0.34 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.14 -0.37 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.59 -0.47 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.22 -0.28 42 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.84 -0.30 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.52 -0.28 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.20 -0.28 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.00 -0.28 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.67 -0.22 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.41 -0.20 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.15 -0.24 43 0 4 0
30DEC26 48.00 C 4.11 4.11 4.00 3.89 -0.24 43 15 15 +15
TOTAL CALL 285 10,220 +106
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 123 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 82 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 53 0 158 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 149 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 151 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 147 0
30DEC25 34.00 P 0.13 0.13 0.13 0.04 0.00 35 15 256 0
30DEC25 35.00 P 0.24 0.24 0.24 0.11 +0.01 35 15 359 0
30DEC25 36.00 P 0.34 0.34 0.34 0.25 +0.03 34 15 255 -15
30DEC25 37.00 P 0.76 0.76 0.50 0.49 +0.06 34 46 420 +46
30DEC25 38.00 P 0.97 0.97 0.97 0.90 +0.13 34 30 732 0
30DEC25 39.00 P 0.00 0.00 0.00 1.47 +0.22 34 0 354 0
30DEC25 40.00 P 2.32 2.32 2.32 2.19 +0.32 35 15 539 0
30DEC25 41.00 P 0.00 0.00 0.00 3.01 +0.32 34 0 154 0
30DEC25 42.00 P 0.00 0.00 0.00 3.91 +0.36 34 0 88 0
30DEC25 43.00 P 0.00 0.00 0.00 4.87 +0.40 33 0 60 0
30DEC25 44.00 P 0.00 0.00 0.00 5.86 +0.43 0 2 104 -2
30DEC25 45.00 P 0.00 0.00 0.00 6.86 +0.44 0 0 36 -25
30DEC25 46.00 P 0.00 0.00 0.00 7.86 +0.44 0 0 16 0
30DEC25 47.00 P 0.00 0.00 0.00 8.86 +0.44 0 0 26 0
30DEC25 48.00 P 0.00 0.00 0.00 9.86 +0.44 0 0 15 -9
30DEC25 49.00 P 0.00 0.00 0.00 10.86 +0.44 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 11.86 +0.44 0 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 14.36 +0.44 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.86 +0.44 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.36 +0.44 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.86 +0.44 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.36 +0.44 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 26.86 +0.44 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 29.36 +0.44 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 31.86 +0.44 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 34.36 +0.44 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 36.86 +0.44 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 39.36 +0.44 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 41.86 +0.44 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
29JAN26 29.00 P 0.07 0.07 0.06 0.03 0.00 38 63 136 +63
29JAN26 30.00 P 0.00 0.00 0.00 0.06 0.00 39 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.18 -0.01 38 0 41 0
29JAN26 33.00 P 0.33 0.33 0.31 0.30 +0.01 38 19 165 +19
29JAN26 34.00 P 0.00 0.00 0.00 0.48 +0.03 38 0 104 0
29JAN26 35.00 P 0.85 0.85 0.74 0.69 +0.03 37 4 117 +3
29JAN26 36.00 P 1.16 1.16 1.16 1.01 +0.07 38 3 321 +3
29JAN26 37.00 P 1.75 1.75 1.47 1.42 +0.13 38 25 519 0
29JAN26 38.00 P 2.09 2.09 1.89 1.84 +0.13 37 10 378 0
29JAN26 39.00 P 0.00 0.00 0.00 2.44 +0.23 38 0 589 0
29JAN26 40.00 P 3.14 3.14 3.14 3.03 +0.26 38 15 289 +15
29JAN26 41.00 P 0.00 0.00 0.00 3.71 +0.20 38 0 53 0
29JAN26 42.00 P 0.00 0.00 0.00 4.46 +0.23 37 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 5.28 +0.28 38 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 6.13 +0.30 37 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 7.03 +0.33 37 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 7.93 +0.42 36 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 8.87 +0.42 34 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.88 +0.41 38 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 10.86 +0.42 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.86 +0.43 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.36 +0.44 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.86 +0.44 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.36 +0.44 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.86 +0.44 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.36 +0.44 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.86 +0.44 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.22 +0.02 39 0 38 0
26FEB26 31.00 P 0.00 0.00 0.00 0.33 +0.03 39 0 77 0
26FEB26 32.00 P 0.00 0.00 0.00 0.47 +0.02 39 0 77 0
26FEB26 33.00 P 0.00 0.00 0.00 0.66 +0.04 39 0 31 0
26FEB26 34.00 P 1.03 1.03 1.03 0.91 +0.07 39 1 32 0
26FEB26 35.00 P 0.00 0.00 0.00 1.19 +0.09 39 0 108 0
26FEB26 36.00 P 0.00 0.00 0.00 1.58 +0.15 39 0 192 0
26FEB26 37.00 P 0.00 0.00 0.00 1.94 +0.13 38 0 621 0
26FEB26 38.00 P 0.00 0.00 0.00 2.49 +0.23 39 0 482 0
26FEB26 39.00 P 2.98 2.98 2.98 2.98 +0.22 38 15 216 +15
26FEB26 40.00 P 0.00 0.00 0.00 3.67 +0.31 40 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 4.30 +0.32 40 0 35 0
26FEB26 42.00 P 0.00 0.00 0.00 5.00 +0.33 39 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 5.75 +0.30 39 0 65 0
26FEB26 44.00 P 0.00 0.00 0.00 6.54 +0.31 39 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 7.37 +0.33 39 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.23 +0.23 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.11 +0.30 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.04 +0.32 39 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.94 +0.34 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30MAR26 23.00 P 0.06 0.06 0.06 0.03 0.00 43 5 27 +5
30MAR26 24.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 44 0
30MAR26 26.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.26 +0.02 42 0 14 0
30MAR26 29.00 P 0.41 0.43 0.41 0.38 +0.03 42 10 15 +10
30MAR26 30.00 P 0.57 0.57 0.57 0.52 +0.04 42 18 32 +18
30MAR26 31.00 P 0.00 0.00 0.00 0.70 +0.05 42 0 76 0
30MAR26 32.00 P 0.00 0.00 0.00 0.93 +0.08 42 0 38 0
30MAR26 33.00 P 0.00 0.00 0.00 1.14 +0.06 41 0 192 0
30MAR26 34.00 P 1.65 1.65 1.65 1.47 +0.10 42 2 644 0
30MAR26 35.00 P 0.00 0.00 0.00 1.82 +0.17 42 0 161 0
30MAR26 36.00 P 0.00 0.00 0.00 2.22 +0.19 42 0 156 0
30MAR26 37.00 P 0.00 0.00 0.00 2.68 +0.24 42 0 153 0
30MAR26 38.00 P 0.00 0.00 0.00 3.18 +0.27 42 0 63 0
30MAR26 39.00 P 3.67 3.67 3.67 3.67 +0.25 41 15 74 0
30MAR26 40.00 P 0.00 0.00 0.00 4.34 +0.29 42 0 48 0
30MAR26 41.00 P 0.00 0.00 0.00 5.06 +0.20 43 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 5.77 +0.41 44 0 18 0
30MAR26 43.00 P 0.00 0.00 0.00 6.51 +0.26 44 2 26 +2
30MAR26 44.00 P 0.00 0.00 0.00 7.27 +0.47 44 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.83 +0.05 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.88 +0.34 45 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.62 +0.42 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.40 +0.34 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.22 +0.28 41 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.21 +0.38 43 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 14.44 +0.35 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.90 +0.42 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.36 +0.43 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.86 +0.44 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.36 +0.44 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.86 +0.44 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.36 +0.44 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.86 +0.44 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.36 +0.44 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.86 +0.42 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.36 +0.44 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.67 +0.04 43 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 0.85 +0.04 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.04 +0.04 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.27 +0.03 42 0 40 0
29JUN26 31.00 P 1.62 1.62 1.62 1.53 +0.02 42 1 11 +1
29JUN26 32.00 P 2.00 2.00 2.00 1.84 +0.07 42 1 15 0
29JUN26 33.00 P 2.23 2.23 2.23 2.20 +0.11 42 4 67 +4
29JUN26 34.00 P 2.70 2.71 2.70 2.53 +0.08 42 2 103 +1
29JUN26 35.00 P 0.00 0.00 0.00 2.94 +0.10 42 0 168 0
29JUN26 36.00 P 0.00 0.00 0.00 3.42 +0.16 42 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 3.90 +0.15 42 0 137 0
29JUN26 38.00 P 0.00 0.00 0.00 4.49 +0.22 43 0 116 0
29JUN26 39.00 P 5.24 5.24 5.24 5.05 +0.24 42 15 80 +15
29JUN26 40.00 P 0.00 0.00 0.00 5.59 +0.26 42 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 6.31 +0.37 43 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.98 +0.22 43 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.68 +0.20 44 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 8.40 +0.25 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.14 +0.22 44 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.91 +0.24 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.76 +0.35 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.49 +0.29 44 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.36 +0.37 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.13 +0.31 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.35 +0.39 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.48 +0.32 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.55 +0.12 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.97 +0.55 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.40 +0.41 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.87 +0.43 43 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.36 +0.44 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.86 +0.44 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.36 +0.44 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.36 +0.03 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.62 +0.03 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.89 +0.04 43 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 2.21 +0.08 42 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.58 +0.10 43 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 2.98 +0.13 43 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 3.34 +0.08 42 0 30 0
29SEP26 35.00 P 0.00 0.00 0.00 3.79 +0.10 42 0 25 0
29SEP26 36.00 P 0.00 0.00 0.00 4.30 +0.15 42 0 25 0
29SEP26 37.00 P 0.00 0.00 0.00 4.81 +0.14 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.37 +0.17 43 0 37 0
29SEP26 39.00 P 0.00 0.00 0.00 6.02 +0.27 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.62 +0.19 43 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 7.24 +0.20 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.89 +0.20 43 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.64 +0.27 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.28 +0.22 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.00 +0.22 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.75 +0.38 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.58 +0.31 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.35 +0.31 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.15 +0.33 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.95 +0.34 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.04 +0.40 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.97 +0.21 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.00 +0.08 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.23 +0.06 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.62 +0.21 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.97 +0.49 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.42 +0.41 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.87 +0.42 43 0 0 0
30DEC26 28.00 P 1.82 1.82 1.82 1.81 +0.02 43 1 4 +1
30DEC26 29.00 P 0.00 0.00 0.00 2.12 +0.04 43 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 2.41 +0.08 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.86 +0.09 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.26 +0.19 43 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 3.68 +0.21 43 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 4.13 +0.22 43 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.42 +0.05 42 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.94 +0.07 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.47 +0.11 42 0 20 0
30DEC26 38.00 P 0.00 0.00 0.00 6.15 +0.24 43 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 6.68 +0.26 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.35 +0.21 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.91 +0.17 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.57 +0.19 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.19 +0.15 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.96 +0.22 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.67 +0.24 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.41 +0.25 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.17 +0.44 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.93 +0.27 44 0 0 0
TOTAL PUT 369 13,238 +170
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$ 22.40
30DEC25 14.50 C 0.00 0.00 0.00 7.92 -0.14 87 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.42 -0.06 79 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 6.92 -0.06 71 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.42 -0.06 64 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.92 -0.13 57 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.42 -0.11 49 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 4.92 -0.08 40 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.42 -0.14 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 3.92 -0.06 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.42 -0.17 0 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 2.92 -0.04 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.42 -0.14 0 0 60 0
30DEC25 21.00 C 0.00 0.00 0.00 1.41 -0.15 0 0 35 0
30DEC25 22.00 C 0.56 0.61 0.56 0.62 -0.12 22 35 4,242 -7
30DEC25 23.00 C 0.15 0.19 0.14 0.17 -0.06 22 92 355 -1
30DEC25 24.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 384 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 209 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 208 0
30DEC25 27.00 C 0.01 0.01 0.01 0.01 0.00 44 10 487 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,166 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.96 - 0 0 0 -
29JAN26 17.00 C 0.00 0.00 0.00 5.46 -0.07 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 4.97 -0.03 29 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.44 -0.12 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.06 -0.05 39 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.59 0.00 37 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.11 -0.02 34 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.53 -0.13 23 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 1.67 -0.14 23 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.02 -0.11 24 0 55 0
29JAN26 23.00 C 0.55 0.55 0.55 0.55 -0.07 25 8 314 +8
29JAN26 24.00 C 0.26 0.26 0.26 0.28 -0.03 26 44 607 +44
29JAN26 25.00 C 0.16 0.16 0.16 0.12 -0.02 25 200 388 0
29JAN26 26.00 C 0.07 0.08 0.07 0.05 -0.01 26 12 1,169 -12
29JAN26 27.00 C 0.00 0.00 0.00 0.02 0.00 26 0 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 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 39 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.00 - 0 0 0 -
26FEB26 17.00 C 0.00 0.00 0.00 5.48 -0.09 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.11 +0.03 38 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.57 +0.01 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.06 -0.11 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.66 -0.03 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.11 -0.12 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.73 +0.04 26 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.85 -0.16 23 0 0 0
26FEB26 22.00 C 1.20 1.20 1.19 1.23 -0.13 24 8 9 +8
26FEB26 23.00 C 0.00 0.00 0.00 0.77 -0.10 24 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.47 -0.05 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.26 -0.03 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 91 0
26FEB26 27.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 0.00 27 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.03 -0.04 27 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.53 -0.16 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.04 -0.16 25 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.55 -0.15 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.00 -0.19 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.48 -0.23 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.11 -0.11 28 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.66 -0.05 29 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.06 -0.21 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.66 -0.21 23 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.20 -0.22 22 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 2.81 -0.17 23 0 35 0
30MAR26 21.00 C 0.00 0.00 0.00 2.12 -0.11 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.52 -0.11 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.06 -0.07 26 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 0.74 -0.02 26 0 31 0
30MAR26 25.00 C 0.00 0.00 0.00 0.48 -0.01 27 0 113 0
30MAR26 26.00 C 0.00 0.00 0.00 0.30 0.00 27 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.18 0.00 26 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 0.00 26 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 0.00 27 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 0.00 27 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.11 -0.19 23 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.59 -0.23 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.14 -0.17 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.68 -0.13 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.24 -0.15 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.77 -0.11 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.26 -0.20 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.87 -0.14 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.43 -0.16 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.02 -0.13 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.64 -0.12 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.28 -0.10 28 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.53 -0.15 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.98 -0.05 27 0 0 0
29JUN26 23.00 C 1.60 1.60 1.60 1.55 0.00 27 1 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.13 -0.03 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.85 -0.03 27 0 54 0
29JUN26 26.00 C 0.00 0.00 0.00 0.61 -0.03 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.43 -0.02 27 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 0.00 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 0.00 27 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 0.00 27 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 0.00 27 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.24 - 28 0 0 -
29SEP26 17.00 C 0.00 0.00 0.00 5.81 -0.14 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.43 -0.08 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.02 -0.08 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.61 -0.07 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.24 -0.04 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.87 -0.03 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.53 -0.01 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.81 -0.08 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.28 +0.01 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.83 +0.02 27 0 0 0
29SEP26 24.00 C 1.52 1.52 1.52 1.50 +0.07 28 1 1 +1
29SEP26 25.00 C 0.00 0.00 0.00 1.18 +0.02 27 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 0.93 +0.03 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.73 +0.03 27 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.56 +0.02 27 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.43 +0.02 27 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.33 +0.02 27 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.31 - 27 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 5.99 -0.05 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.58 -0.09 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.09 -0.18 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.74 -0.11 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.38 -0.11 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.04 -0.10 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.69 -0.14 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.11 -0.03 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.61 -0.02 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.17 -0.02 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.81 -0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.50 -0.01 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.26 -0.01 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.03 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.68 0.00 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.55 0.00 27 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.45 0.00 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 0.00 27 0 0 0
TOTAL CALL 411 13,852 +41
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 320 0
30DEC25 22.00 P 0.26 0.26 0.22 0.21 -0.02 23 91 539 +6
30DEC25 23.00 P 0.85 0.93 0.82 0.77 +0.04 24 65 422 -36
30DEC25 24.00 P 0.00 0.00 0.00 1.66 +0.12 30 0 429 0
30DEC25 25.00 P 0.00 0.00 0.00 2.67 +0.13 44 0 61 -47
30DEC25 26.00 P 0.00 0.00 0.00 3.71 +0.17 61 0 10 0
30DEC25 27.00 P 0.00 0.00 0.00 4.74 +0.14 75 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.60 +0.06 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.79 +0.25 102 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.68 +0.14 95 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.67 +0.09 100 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.67 +0.13 108 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.85 +0.31 147 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.67 +0.13 123 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.66 +0.10 127 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 - 39 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 0.00 27 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.09 0.00 26 0 105 0
29JAN26 21.00 P 0.00 0.00 0.00 0.24 0.00 25 0 140 0
29JAN26 22.00 P 0.60 0.60 0.58 0.57 +0.03 25 45 347 +42
29JAN26 23.00 P 1.16 1.21 1.16 1.11 +0.05 26 37 361 +17
29JAN26 24.00 P 0.00 0.00 0.00 1.86 +0.11 28 0 490 0
29JAN26 25.00 P 0.00 0.00 0.00 2.72 +0.12 29 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.71 +0.16 36 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.74 +0.14 44 0 0 -401
29JAN26 28.00 P 0.00 0.00 0.00 5.77 +0.17 52 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.80 +0.21 60 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.83 +0.23 67 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.85 +0.25 74 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.85 +0.26 79 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.85 +0.31 83 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.85 +0.28 88 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.85 +0.25 93 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 - 31 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 0.00 25 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
26FEB26 20.00 P 0.18 0.20 0.18 0.17 0.00 25 23 21 -2
26FEB26 21.00 P 0.00 0.00 0.00 0.40 +0.02 25 0 55 0
26FEB26 22.00 P 0.81 0.81 0.73 0.74 +0.02 25 87 53 +14
26FEB26 23.00 P 1.40 1.40 1.40 1.30 +0.08 26 25 58 +25
26FEB26 24.00 P 0.00 0.00 0.00 2.00 +0.10 27 0 26 0
26FEB26 25.00 P 0.00 0.00 0.00 2.72 +0.03 24 0 20 0
26FEB26 26.00 P 0.00 0.00 0.00 3.74 +0.04 30 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.74 +0.14 36 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.77 +0.17 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.80 +0.19 48 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.83 +0.23 54 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.85 +0.25 59 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.85 +0.18 63 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.85 +0.18 67 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 0.00 26 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 0.00 26 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 310 0
30MAR26 19.00 P 0.16 0.16 0.16 0.15 0.00 26 2 160 +2
30MAR26 19.50 P 0.00 0.00 0.00 0.22 0.00 26 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.33 +0.03 26 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.61 +0.06 27 0 158 0
30MAR26 22.00 P 1.05 1.05 1.05 0.98 +0.06 26 15 44 +15
30MAR26 23.00 P 1.61 1.62 1.61 1.53 +0.08 27 27 54 +24
30MAR26 24.00 P 2.28 2.28 2.28 2.20 +0.10 27 10 33 +10
30MAR26 25.00 P 0.00 0.00 0.00 2.98 +0.11 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.74 +0.04 26 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.78 +0.18 32 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.77 +0.17 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.80 +0.19 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.83 +0.23 46 0 0 -20
30MAR26 31.00 P 0.00 0.00 0.00 8.85 +0.25 51 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.85 +0.18 54 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.85 +0.18 57 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.85 +0.28 60 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.85 +0.25 63 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 27 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 0.00 27 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.17 0.00 27 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.24 +0.01 27 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.31 0.00 27 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.41 +0.02 27 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.53 +0.02 27 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.68 +0.04 27 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.81 +0.03 26 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.19 +0.03 26 0 10 0
29JUN26 22.00 P 0.00 0.00 0.00 1.70 +0.02 27 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 2.27 +0.02 27 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.93 +0.03 27 0 137 0
29JUN26 25.00 P 0.00 0.00 0.00 3.56 +0.05 25 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 4.31 +0.04 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.13 +0.05 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.03 +0.10 22 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.93 +0.12 19 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.85 +0.14 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.86 +0.24 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.85 +0.18 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.85 +0.18 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.85 +0.06 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.85 +0.09 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 - 27 0 0 -
29SEP26 17.00 P 0.00 0.00 0.00 0.33 +0.03 27 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 +0.03 27 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.53 +0.05 27 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.66 +0.05 27 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.80 +0.05 27 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.96 +0.05 27 0 0 0
29SEP26 20.00 P 1.12 1.12 1.12 1.12 +0.03 27 1 166 +1
29SEP26 21.00 P 0.00 0.00 0.00 1.55 +0.06 27 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 2.03 +0.08 27 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 2.60 +0.08 27 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 3.24 +0.10 27 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.85 +0.07 26 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.61 +0.08 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.40 +0.07 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.24 +0.11 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.13 +0.10 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.01 +0.11 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.91 +0.12 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.86 +0.15 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.85 +0.18 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.85 +0.06 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.85 +0.06 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.38 - 27 0 0 -
30DEC26 17.00 P 0.00 0.00 0.00 0.47 +0.01 27 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.71 +0.03 27 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.85 +0.04 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.01 +0.06 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.19 +0.06 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.39 +0.08 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.79 +0.06 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.28 +0.05 27 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 2.88 +0.10 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.51 +0.12 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.20 +0.13 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.92 +0.12 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.71 +0.15 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.51 +0.15 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.29 +0.11 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.17 +0.14 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.05 +0.11 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.95 +0.15 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.85 +0.15 19 0 0 0
TOTAL PUT 428 15,073 -350
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 80.95
19DEC25 49.00 C 31.40 31.60 31.38 32.25 +0.78 388 59 59 +59
19DEC25 50.00 C 0.00 0.00 0.00 31.26 +0.69 376 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 29.07 +1.76 400 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 26.18 +0.74 294 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 23.81 +1.07 291 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 21.32 +1.50 262 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 18.56 +0.72 181 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 16.24 +0.97 193 0 0 0
19DEC25 67.50 C 0.00 0.00 0.00 14.12 +1.42 207 0 0 0
19DEC25 70.00 C 0.00 0.00 0.00 11.22 +1.39 136 0 0 0
19DEC25 72.50 C 0.00 0.00 0.00 9.07 +1.46 141 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 6.29 +1.29 90 0 0 0
19DEC25 77.50 C 3.21 3.21 3.21 3.68 +1.01 53 15 147 0
19DEC25 80.00 C 0.85 0.93 0.67 1.32 +0.42 31 13 287 -2
19DEC25 82.50 C 0.19 0.19 0.12 0.37 +0.11 39 33 398 +19
19DEC25 85.00 C 0.03 0.03 0.03 0.09 +0.03 45 31 194 +31
19DEC25 87.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 31.26 +0.69 198 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 29.07 +1.07 212 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 26.18 +0.74 154 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 23.81 +0.84 153 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 21.32 +1.16 138 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 18.57 +0.73 94 0 0 0
24DEC25 65.00 C 0.00 0.00 0.00 16.49 +1.18 118 0 0 0
24DEC25 67.50 C 0.00 0.00 0.00 14.12 +1.36 109 0 0 0
24DEC25 70.00 C 0.00 0.00 0.00 11.37 +1.44 80 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 9.07 +1.35 74 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 6.29 +1.17 46 0 18 0
24DEC25 77.50 C 0.00 0.00 0.00 3.70 +0.79 28 0 44 0
24DEC25 80.00 C 1.14 1.27 1.14 1.72 +0.48 25 60 130 +60
24DEC25 82.50 C 0.36 0.36 0.36 0.61 +0.17 26 2 127 +2
24DEC25 85.00 C 0.10 0.10 0.10 0.19 +0.04 29 33 281 +31
24DEC25 87.50 C 0.00 0.00 0.00 0.06 0.00 31 0 38 0
24DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 38 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 58 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 43.72 +1.84 261 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 41.99 +0.23 0 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 41.54 +1.02 231 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 40.71 +1.84 237 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 39.07 +1.22 155 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 38.00 +0.27 101 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 37.00 +1.11 89 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 35.97 +1.09 0 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 35.00 +1.11 0 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 34.00 +1.14 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 33.00 +1.14 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 32.25 +0.78 147 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 31.74 +1.17 179 0 204 0
30DEC25 52.50 C 0.00 0.00 0.00 29.07 +1.07 154 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 26.18 +0.74 110 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 23.81 +0.84 110 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 21.32 +1.16 99 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 18.57 +0.73 64 0 443 0
30DEC25 65.00 C 0.00 0.00 0.00 16.49 +1.15 85 0 2,888 0
30DEC25 67.50 C 0.00 0.00 0.00 14.12 +1.36 79 0 1,281 0
30DEC25 70.00 C 10.71 10.71 10.71 11.37 +1.12 57 99 3,764 0
30DEC25 72.50 C 0.00 0.00 0.00 9.07 +1.30 53 0 1,479 0
30DEC25 75.00 C 5.22 5.81 5.22 6.29 +1.12 33 112 994 +1
30DEC25 77.50 C 3.56 3.73 3.50 3.78 +0.73 22 41 1,579 -18
30DEC25 80.00 C 1.46 1.95 1.36 1.90 +0.44 21 280 1,640 -81
30DEC25 82.50 C 0.61 0.80 0.54 0.92 +0.22 25 272 1,174 +13
30DEC25 85.00 C 0.20 0.30 0.20 0.43 +0.07 27 232 2,329 -44
30DEC25 87.50 C 0.10 0.10 0.10 0.21 +0.01 30 30 1,784 +17
30DEC25 90.00 C 0.00 0.00 0.00 0.11 0.00 33 0 659 0
30DEC25 92.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 1,212 0
30DEC25 95.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 2,032 0
30DEC25 97.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 292 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 399 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 46 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 35.12 +0.93 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 34.13 +1.27 53 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 33.00 +0.96 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 32.25 +0.78 72 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 31.74 +1.17 94 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 29.07 +1.07 80 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.18 +0.74 46 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 23.81 +0.84 53 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.32 +1.16 47 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.69 +0.85 28 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.60 +1.00 46 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 14.12 +1.35 40 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 11.73 +1.00 36 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 9.37 +0.92 31 0 1,827 0
29JAN26 75.00 C 6.07 6.07 6.07 6.96 +0.80 26 30 299 +30
29JAN26 77.50 C 4.22 4.99 4.22 4.99 +0.63 25 42 795 +4
29JAN26 80.00 C 2.87 2.87 2.75 3.43 +0.50 25 46 627 +30
29JAN26 82.50 C 1.88 2.25 1.88 2.25 +0.37 25 34 354 -1
29JAN26 85.00 C 1.15 1.35 1.15 1.43 +0.26 25 5 591 +4
29JAN26 87.50 C 0.79 0.79 0.79 0.93 +0.20 26 35 474 -35
29JAN26 90.00 C 0.41 0.50 0.41 0.60 +0.15 27 31 588 +31
29JAN26 92.50 C 0.36 0.36 0.36 0.39 +0.12 29 6 1,091 0
29JAN26 95.00 C 0.20 0.20 0.20 0.25 +0.09 29 30 522 0
29JAN26 97.50 C 0.00 0.00 0.00 0.17 +0.08 31 0 325 0
29JAN26 100.00 C 0.11 0.11 0.11 0.12 +0.06 32 2 173 +2
29JAN26 102.50 C 0.00 0.00 0.00 0.08 +0.04 33 0 132 0
29JAN26 105.00 C 0.00 0.00 0.00 0.06 +0.04 34 0 151 0
29JAN26 107.50 C 0.00 0.00 0.00 0.04 +0.03 35 0 13 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 47.00 C 0.00 0.00 0.00 34.24 +1.15 37 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 33.34 +1.24 56 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 32.25 +0.78 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.74 +1.17 70 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.07 +1.07 58 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.29 +0.38 28 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.81 +0.84 28 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.32 +1.08 21 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.87 +1.03 26 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.93 +1.33 39 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 14.47 +1.36 34 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 11.77 +0.55 26 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 9.71 +0.65 27 0 3 0
26FEB26 75.00 C 0.00 0.00 0.00 7.71 +0.93 26 0 151 0
26FEB26 77.50 C 5.55 5.75 5.50 5.75 +0.53 24 6 212 0
26FEB26 80.00 C 3.90 3.90 3.73 4.32 +0.53 25 3 263 +1
26FEB26 82.50 C 2.94 3.07 2.94 3.07 +0.32 24 31 203 +1
26FEB26 85.00 C 2.09 2.09 2.09 2.22 +0.27 25 30 210 +30
26FEB26 87.50 C 1.36 1.47 1.27 1.62 +0.20 26 216 721 +129
26FEB26 90.00 C 1.10 1.10 1.10 1.20 +0.17 27 1 810 0
26FEB26 92.50 C 0.00 0.00 0.00 0.89 +0.14 28 0 68 0
26FEB26 95.00 C 0.00 0.00 0.00 0.66 +0.11 29 0 169 0
26FEB26 97.50 C 0.00 0.00 0.00 0.50 +0.10 30 0 36 0
26FEB26 100.00 C 0.00 0.00 0.00 0.38 +0.08 31 0 107 0
26FEB26 102.50 C 0.25 0.25 0.25 0.30 +0.06 32 1 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.23 +0.05 33 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.19 +0.05 34 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.16 +0.05 35 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.13 +0.04 36 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 43.72 +1.71 84 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 42.18 +0.42 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.54 +1.02 70 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.71 +1.47 75 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.42 +1.16 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.38 +0.65 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.34 +1.06 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.51 +1.30 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.92 +1.70 69 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.94 +1.62 67 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.38 +1.13 31 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.39 +0.67 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.74 +1.17 54 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 29.14 +1.14 46 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 26.64 +0.73 41 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 24.61 +1.64 47 0 125 0
30MAR26 60.00 C 20.74 21.38 20.74 22.18 +1.50 43 60 1,227 +30
30MAR26 62.50 C 0.00 0.00 0.00 19.30 +1.38 31 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 17.25 +0.83 35 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 14.90 +0.76 32 0 1,494 0
30MAR26 70.00 C 0.00 0.00 0.00 11.93 +0.66 21 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 10.42 +0.49 27 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 8.69 +0.65 28 0 357 0
30MAR26 77.50 C 0.00 0.00 0.00 6.75 +0.56 26 0 301 0
30MAR26 80.00 C 4.98 5.32 4.70 5.32 +0.52 26 94 1,677 -20
30MAR26 82.50 C 3.72 4.12 3.72 4.17 +0.39 26 17 464 +12
30MAR26 85.00 C 3.14 3.14 3.04 3.18 +0.34 26 20 379 +18
30MAR26 87.50 C 2.22 2.46 2.22 2.45 +0.23 27 31 940 0
30MAR26 90.00 C 1.64 1.64 1.64 1.81 +0.14 27 5 124 +1
30MAR26 92.50 C 1.46 1.46 1.46 1.31 +0.01 26 8 654 0
30MAR26 95.00 C 0.00 0.00 0.00 0.94 -0.08 27 0 209 0
30MAR26 97.50 C 0.00 0.00 0.00 0.66 -0.13 26 0 196 0
30MAR26 100.00 C 0.00 0.00 0.00 0.46 -0.18 27 0 670 0
30MAR26 102.50 C 0.00 0.00 0.00 0.32 -0.19 27 0 69 0
30MAR26 105.00 C 0.45 0.45 0.45 0.23 -0.17 27 5 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.19 -0.13 28 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 0.16 -0.09 29 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.13 -0.07 30 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.10 -0.07 30 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 37.56 +1.01 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.51 +0.94 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.92 +1.32 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.23 +1.61 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.89 +1.23 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.39 +0.47 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.85 +1.15 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.14 +0.85 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.47 +1.44 42 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 24.61 +1.64 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.25 +1.30 31 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 19.90 +1.04 29 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 17.92 +1.14 31 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 15.19 +0.88 25 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 13.07 +0.69 24 0 671 0
29JUN26 72.50 C 0.00 0.00 0.00 11.99 +1.59 29 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.05 +0.82 27 0 311 0
29JUN26 77.50 C 0.00 0.00 0.00 8.40 +0.55 27 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 7.05 +0.48 27 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 5.90 +0.43 27 0 86 0
29JUN26 85.00 C 4.80 4.80 4.80 4.92 +0.38 27 2 45 +2
29JUN26 87.50 C 3.79 3.79 3.79 4.11 +0.34 27 32 148 +10
29JUN26 90.00 C 0.00 0.00 0.00 3.41 +0.28 27 0 781 0
29JUN26 92.50 C 0.00 0.00 0.00 2.87 +0.27 28 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 2.36 +0.17 28 0 1,544 0
29JUN26 97.50 C 0.00 0.00 0.00 2.01 +0.21 29 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.68 +0.18 29 0 72 0
29JUN26 102.50 C 0.00 0.00 0.00 1.38 +0.15 29 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 1.16 +0.13 29 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.96 +0.11 30 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.81 +0.10 30 0 100 0
29JUN26 112.50 C 0.00 0.00 0.00 0.68 +0.10 30 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.56 +0.06 31 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 35.92 +1.32 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.23 +1.60 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.89 +1.23 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.46 +0.54 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.85 +1.15 33 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.14 +0.85 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.47 +1.21 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.77 +1.13 30 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 22.96 +1.67 33 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 19.90 +0.47 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.92 +0.35 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.76 +0.33 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.27 +0.72 26 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 12.38 +0.75 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.05 +0.66 27 0 129 0
29SEP26 77.50 C 0.00 0.00 0.00 9.66 +0.53 27 0 106 0
29SEP26 80.00 C 0.00 0.00 0.00 8.38 +0.44 27 0 50 0
29SEP26 82.50 C 0.00 0.00 0.00 7.28 +0.40 27 0 14 0
29SEP26 85.00 C 0.00 0.00 0.00 6.16 +0.20 26 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 5.26 +0.10 26 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 4.74 +0.28 27 0 50 0
29SEP26 92.50 C 0.00 0.00 0.00 4.05 +0.18 27 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 3.45 +0.14 27 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 2.90 +0.06 27 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.44 +0.03 27 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.03 -0.02 27 0 106 0
29SEP26 105.00 C 0.00 0.00 0.00 1.70 -0.04 27 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 1.41 -0.07 27 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.16 -0.10 27 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.96 -0.09 27 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.79 -0.11 27 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.62 -0.14 26 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.51 -0.13 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.41 -0.14 26 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.34 -0.11 26 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.27 -0.12 26 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.22 -0.11 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.46 +0.54 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.85 +1.02 29 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.14 +0.62 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.47 +1.20 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.77 +0.69 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.06 +1.08 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.94 +1.03 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.18 +1.15 28 0 3 0
30DEC26 67.50 C 17.00 17.00 17.00 17.00 +0.77 26 2 2 +2
30DEC26 70.00 C 0.00 0.00 0.00 14.94 +0.17 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.12 +1.33 28 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 12.24 +0.61 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.81 +0.45 26 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.69 +0.49 26 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.62 +0.47 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.64 +0.42 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.77 +0.38 27 0 6 0
30DEC26 90.00 C 0.00 0.00 0.00 6.01 +0.34 27 0 7 0
30DEC26 92.50 C 0.00 0.00 0.00 5.38 +0.35 27 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 4.77 +0.30 27 0 5 0
30DEC26 97.50 C 4.10 4.10 4.10 4.29 +0.35 28 5 5 +5
30DEC26 100.00 C 0.00 0.00 0.00 3.82 +0.27 28 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 3.42 +0.26 28 0 5 0
30DEC26 105.00 C 0.00 0.00 0.00 3.07 +0.26 29 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.73 +0.22 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.49 +0.27 29 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.26 +0.32 30 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 2.03 +0.28 30 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.86 +0.31 30 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.69 +0.33 30 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.53 +0.31 31 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.37 +0.28 31 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.26 +0.32 31 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.19 +0.35 32 0 270 0
TOTAL CALL 2,142 62,406 +374
19DEC25 49.00 P 0.00 0.00 0.00 0.20 +0.19 362 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.21 +0.20 353 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.22 +0.21 325 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.23 +0.22 297 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.24 +0.23 269 0 0 0
19DEC25 60.00 P 0.00 0.00 0.00 0.25 +0.24 243 0 0 0
19DEC25 62.50 P 0.00 0.00 0.00 0.26 +0.25 218 0 0 0
19DEC25 65.00 P 0.00 0.00 0.00 0.27 +0.26 191 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 0.28 +0.26 166 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 0.29 +0.26 141 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 0.30 +0.23 115 0 20 0
19DEC25 75.00 P 0.00 0.00 0.00 0.31 +0.15 88 0 128 0
19DEC25 77.50 P 0.00 0.00 0.00 0.32 -0.09 61 0 172 0
19DEC25 80.00 P 0.00 0.00 0.00 0.39 -0.69 32 0 164 0
19DEC25 82.50 P 2.53 2.53 2.53 1.86 -1.00 36 11 10 -8
19DEC25 85.00 P 4.92 4.92 4.25 4.25 -1.00 56 33 13 -1
19DEC25 87.50 P 0.00 0.00 0.00 6.74 -0.97 78 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 9.05 -1.15 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 11.55 -1.15 0 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 14.05 -1.18 0 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 16.70 -1.00 145 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 19.05 -1.16 0 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 21.55 -1.15 0 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 24.05 -1.15 0 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 26.55 -1.15 0 0 0 0
19DEC25 110.00 P 29.61 29.61 29.42 29.20 -1.00 216 18 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.21 +0.20 189 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.22 +0.21 174 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.23 +0.22 158 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.24 +0.23 144 0 0 0
24DEC25 60.00 P 0.00 0.00 0.00 0.25 +0.24 130 0 0 0
24DEC25 62.50 P 0.00 0.00 0.00 0.26 +0.25 116 0 0 0
24DEC25 65.00 P 0.00 0.00 0.00 0.27 +0.25 102 0 0 0
24DEC25 67.50 P 0.00 0.00 0.00 0.28 +0.24 89 0 0 0
24DEC25 70.00 P 0.00 0.00 0.00 0.29 +0.22 75 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.30 +0.16 61 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.31 +0.03 47 0 0 0
24DEC25 77.50 P 0.33 0.33 0.33 0.32 -0.28 32 10 40 0
24DEC25 80.00 P 1.21 1.21 1.16 0.71 -0.61 25 60 77 +30
24DEC25 82.50 P 0.00 0.00 0.00 2.12 -0.90 26 0 5 0
24DEC25 85.00 P 0.00 0.00 0.00 4.25 -1.13 31 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 6.74 -0.98 42 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 9.21 -0.99 52 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 11.55 -1.15 0 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 14.05 -1.18 0 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 16.87 -0.83 91 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 19.22 -0.99 89 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 21.70 -1.68 96 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 24.05 -1.15 0 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 26.55 -1.15 0 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 29.20 -1.00 118 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 142 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 138 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 133 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 129 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 124 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 120 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 116 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 112 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.20 +0.19 142 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.21 +0.20 138 0 676 0
30DEC25 52.50 P 0.00 0.00 0.00 0.22 +0.21 128 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.23 +0.22 116 0 671 0
30DEC25 57.50 P 0.00 0.00 0.00 0.24 +0.23 106 0 382 0
30DEC25 60.00 P 0.00 0.00 0.00 0.25 +0.24 95 0 1,834 0
30DEC25 62.50 P 0.00 0.00 0.00 0.26 +0.25 85 0 1,473 0
30DEC25 65.00 P 0.00 0.00 0.00 0.27 +0.25 75 0 2,309 0
30DEC25 67.50 P 0.00 0.00 0.00 0.28 +0.24 65 0 1,546 0
30DEC25 70.00 P 0.00 0.00 0.00 0.29 +0.22 55 0 3,894 0
30DEC25 72.50 P 0.00 0.00 0.00 0.30 +0.15 45 0 998 0
30DEC25 75.00 P 0.16 0.17 0.12 0.31 -0.02 35 96 1,626 +2
30DEC25 77.50 P 0.48 0.56 0.35 0.35 -0.37 25 255 920 +109
30DEC25 80.00 P 1.37 1.44 0.99 0.95 -0.56 23 685 977 -51
30DEC25 82.50 P 2.87 2.87 2.58 2.43 -0.80 25 43 642 +43
30DEC25 85.00 P 0.00 0.00 0.00 4.29 -1.37 24 0 143 0
30DEC25 87.50 P 0.00 0.00 0.00 6.74 -0.98 32 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 9.38 -1.19 45 0 78 0
30DEC25 92.50 P 0.00 0.00 0.00 11.92 -0.81 55 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 14.05 -1.60 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 17.05 -0.65 75 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 19.62 -0.59 85 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 21.70 -1.68 72 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.05 -1.15 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.55 -1.15 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.67 -0.71 114 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.98 -0.72 111 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 35.02 -0.18 138 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.20 +0.19 78 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.21 +0.20 76 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.22 +0.21 70 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.23 +0.22 64 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.24 +0.23 58 0 182 0
29JAN26 60.00 P 0.00 0.00 0.00 0.25 +0.23 53 0 441 0
29JAN26 62.50 P 0.00 0.00 0.00 0.26 +0.21 47 0 381 0
29JAN26 65.00 P 0.09 0.09 0.09 0.27 +0.17 41 6 395 +6
29JAN26 67.50 P 0.00 0.00 0.00 0.28 +0.10 36 0 673 0
29JAN26 70.00 P 0.00 0.00 0.00 0.29 -0.05 30 0 846 0
29JAN26 72.50 P 0.47 0.47 0.42 0.39 -0.22 27 20 551 +14
29JAN26 75.00 P 0.88 0.88 0.73 0.73 -0.32 26 6 1,004 0
29JAN26 77.50 P 1.57 1.57 1.40 1.33 -0.40 25 76 395 -55
29JAN26 80.00 P 2.55 2.55 2.22 2.22 -0.55 25 41 382 +21
29JAN26 82.50 P 0.00 0.00 0.00 3.52 -0.67 25 0 230 0
29JAN26 85.00 P 0.00 0.00 0.00 5.32 -0.62 26 0 164 0
29JAN26 87.50 P 0.00 0.00 0.00 7.21 -1.02 26 0 32 0
29JAN26 90.00 P 0.00 0.00 0.00 9.38 -1.19 27 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 12.10 -1.06 35 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 14.13 -1.52 30 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 17.05 -1.18 44 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 19.62 -0.59 49 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.70 -1.68 43 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.66 -0.54 58 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.73 -0.97 51 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.67 -0.71 65 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.47 -0.46 75 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.02 -0.37 79 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.20 +0.19 61 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.21 +0.20 60 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.22 +0.21 55 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.23 +0.21 50 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.24 +0.20 45 0 4 0
26FEB26 60.00 P 0.00 0.00 0.00 0.25 +0.18 41 0 24 0
26FEB26 62.50 P 0.00 0.00 0.00 0.26 +0.14 37 0 153 0
26FEB26 65.00 P 0.00 0.00 0.00 0.27 +0.04 32 0 126 0
26FEB26 67.50 P 0.00 0.00 0.00 0.28 -0.10 28 0 250 0
26FEB26 70.00 P 0.00 0.00 0.00 0.39 -0.25 26 0 478 0
26FEB26 72.50 P 0.00 0.00 0.00 0.72 -0.30 26 0 307 0
26FEB26 75.00 P 0.00 0.00 0.00 1.22 -0.37 25 0 316 0
26FEB26 77.50 P 1.96 1.96 1.96 1.91 -0.44 25 2 417 +2
26FEB26 80.00 P 2.99 2.99 2.99 2.91 -0.49 25 30 390 +30
26FEB26 82.50 P 4.25 4.25 4.25 4.21 -0.71 25 30 341 -26
26FEB26 85.00 P 0.00 0.00 0.00 5.82 -0.75 25 0 152 0
26FEB26 87.50 P 0.00 0.00 0.00 7.90 -1.10 27 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 10.17 -0.55 30 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 12.10 -1.06 29 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.30 -1.35 28 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.05 -1.18 35 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 19.62 -0.62 40 0 90 0
26FEB26 102.50 P 0.00 0.00 0.00 21.70 -1.69 35 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.66 -0.54 47 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.12 -0.82 49 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.67 -0.71 53 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 32.47 -1.04 60 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.02 -0.37 63 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
30MAR26 49.00 P 0.00 0.00 0.00 0.20 +0.18 51 0 60 0
30MAR26 50.00 P 0.00 0.00 0.00 0.21 +0.18 50 0 430 0
30MAR26 52.50 P 0.00 0.00 0.00 0.22 +0.17 46 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.23 +0.14 42 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.24 +0.10 38 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.25 +0.03 34 0 753 0
30MAR26 62.50 P 0.30 0.30 0.30 0.26 -0.09 31 30 629 +30
30MAR26 65.00 P 0.00 0.00 0.00 0.27 -0.27 27 0 348 0
30MAR26 67.50 P 0.66 0.66 0.66 0.43 -0.37 26 3 956 +3
30MAR26 70.00 P 0.00 0.00 0.00 0.75 -0.42 26 0 777 0
30MAR26 72.50 P 0.00 0.00 0.00 1.23 -0.42 26 0 625 0
30MAR26 75.00 P 0.00 0.00 0.00 1.87 -0.41 26 0 1,574 0
30MAR26 77.50 P 2.89 2.89 2.71 2.68 -0.41 26 26 969 +26
30MAR26 80.00 P 4.15 4.15 3.83 3.73 -0.47 26 23 1,657 +23
30MAR26 82.50 P 0.00 0.00 0.00 5.05 -0.58 26 0 285 0
30MAR26 85.00 P 0.00 0.00 0.00 6.60 -0.70 26 0 185 0
30MAR26 87.50 P 0.00 0.00 0.00 8.05 -1.22 24 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.17 -1.05 26 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 12.29 -1.42 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 14.44 -1.21 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.23 -1.00 32 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.62 -0.74 34 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.92 -1.47 34 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.66 -0.57 40 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.12 -0.84 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.67 -0.71 45 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.50 -1.01 52 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.02 -0.37 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.20 +0.17 37 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.21 +0.17 36 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.22 +0.14 33 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.23 +0.08 30 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.25 -0.02 27 0 184 0
29JUN26 60.00 P 0.64 0.64 0.64 0.42 -0.04 27 45 489 -5
29JUN26 62.50 P 0.91 0.91 0.91 0.67 -0.07 27 1 408 +1
29JUN26 65.00 P 0.00 0.00 0.00 1.02 -0.10 27 0 298 0
29JUN26 67.50 P 0.00 0.00 0.00 1.48 -0.15 27 0 285 0
29JUN26 70.00 P 0.00 0.00 0.00 2.06 -0.19 27 0 2,155 0
29JUN26 72.50 P 0.00 0.00 0.00 2.74 -0.24 27 0 1,867 0
29JUN26 75.00 P 3.80 3.80 3.80 3.56 -0.32 26 10 160 0
29JUN26 77.50 P 0.00 0.00 0.00 4.56 -0.40 26 0 265 0
29JUN26 80.00 P 0.00 0.00 0.00 5.75 -0.46 26 0 162 0
29JUN26 82.50 P 0.00 0.00 0.00 7.11 -0.53 26 0 92 0
29JUN26 85.00 P 0.00 0.00 0.00 8.62 -0.63 26 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 10.41 -1.15 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.95 -1.29 26 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 14.40 -0.19 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.67 +0.07 31 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.03 -1.39 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.82 -0.71 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.56 -0.98 28 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.94 -0.92 30 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.20 -0.95 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.67 -1.11 31 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.50 -1.01 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.02 -0.44 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 0.00 27 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 0.20 +0.11 30 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.21 +0.09 30 0 27 0
29SEP26 52.50 P 0.00 0.00 0.00 0.22 0.00 27 0 108 0
29SEP26 55.00 P 0.00 0.00 0.00 0.35 -0.02 27 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.55 -0.04 27 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.82 -0.08 27 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 1.18 -0.12 27 0 121 0
29SEP26 65.00 P 0.00 0.00 0.00 1.66 -0.15 27 0 190 0
29SEP26 67.50 P 0.00 0.00 0.00 2.26 -0.20 27 0 61 0
29SEP26 70.00 P 0.00 0.00 0.00 2.98 -0.28 27 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.82 -0.33 27 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 4.77 -0.37 27 0 64 0
29SEP26 77.50 P 6.19 6.19 6.19 5.85 -0.43 27 30 172 +30
29SEP26 80.00 P 0.00 0.00 0.00 7.09 -0.46 27 0 49 0
29SEP26 82.50 P 0.00 0.00 0.00 8.46 -0.51 27 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 9.95 -0.60 27 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 11.59 -0.51 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.94 -1.12 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.23 -0.69 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.25 -0.69 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 19.22 -0.77 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.46 -0.90 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.83 -1.67 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.61 -0.69 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.90 -1.03 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.15 -1.05 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.84 -0.67 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.04 -0.42 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.36 -0.87 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.94 -0.31 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 41.96 -1.34 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.55 -0.93 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.02 -0.97 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.51 -0.69 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 0.00 26 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.37 -0.01 26 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.57 -0.03 26 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.83 -0.06 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.19 -0.07 27 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 1.65 -0.11 27 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 2.21 -0.17 27 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 2.86 -0.24 27 0 0 0
30DEC26 70.00 P 3.78 3.78 3.78 3.67 -0.27 27 7 26 +7
30DEC26 72.50 P 0.00 0.00 0.00 4.59 -0.34 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.61 -0.35 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.73 -0.40 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.98 -0.44 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.35 -0.49 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.88 -0.56 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.48 -0.61 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.42 -0.44 28 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.44 -0.20 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.16 -0.86 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.54 -1.16 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.51 -0.58 31 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.32 -0.49 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.66 -0.71 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.69 -0.41 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.93 -0.76 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.96 -0.82 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.24 -0.28 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.12 -0.11 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.21 -0.28 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 42.32 -0.98 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.75 -0.73 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.23 -0.76 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.51 -0.69 34 0 0 0
TOTAL PUT 1,597 54,542 +231
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$ 6.73
30DEC25 3.30 C 0.00 0.00 0.00 3.46 +0.28 210 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.33 +0.25 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.26 +0.28 194 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.16 +0.27 186 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.03 +0.24 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.96 +0.27 172 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.86 +0.27 165 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.75 +0.26 145 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.66 +0.27 152 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.53 +0.24 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.46 +0.27 139 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.34 +0.25 102 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.24 +0.25 97 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 2.16 +0.27 121 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.04 +0.25 87 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.95 +0.26 99 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.87 +0.28 111 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.75 +0.26 88 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.51 +0.27 84 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 1.25 +0.25 63 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.99 +0.23 40 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.77 +0.26 50 0 124 0
30DEC25 6.25 C 0.57 0.57 0.57 0.50 +0.19 28 6 54 -6
30DEC25 6.50 C 0.35 0.42 0.35 0.31 +0.14 33 15 252 -5
30DEC25 6.75 C 0.18 0.26 0.16 0.16 +0.08 32 68 310 +10
30DEC25 7.00 C 0.09 0.14 0.08 0.08 +0.04 35 61 508 +25
30DEC25 7.25 C 0.00 0.00 0.00 0.03 +0.01 34 0 330 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 56 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 183 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 65 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.46 +0.27 69 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.36 +0.27 65 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.26 +0.27 62 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.16 +0.27 59 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.06 +0.27 56 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.98 +0.29 64 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.87 +0.26 56 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.76 +0.25 47 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.52 +0.24 45 0 0 0
29JAN26 5.50 C 1.36 1.36 1.36 1.30 +0.27 47 5 20 -5
29JAN26 5.75 C 0.00 0.00 0.00 1.07 +0.25 44 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.85 +0.25 40 0 402 0
29JAN26 6.25 C 0.69 0.69 0.69 0.64 +0.19 37 2 25 0
29JAN26 6.50 C 0.57 0.57 0.48 0.47 +0.15 36 31 48 +31
29JAN26 6.75 C 0.36 0.36 0.36 0.33 +0.11 35 2 83 -2
29JAN26 7.00 C 0.20 0.31 0.20 0.23 +0.08 36 58 124 +41
29JAN26 7.25 C 0.12 0.12 0.12 0.16 +0.07 37 10 424 +10
29JAN26 7.50 C 0.00 0.00 0.00 0.10 +0.04 36 0 482 0
29JAN26 7.75 C 0.00 0.00 0.00 0.07 +0.03 37 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.36 +0.25 41 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.29 +0.26 57 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.19 +0.27 55 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.07 +0.26 43 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.98 +0.25 45 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.88 +0.24 43 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.78 +0.24 40 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.56 +0.24 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.32 +0.24 38 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.13 +0.24 41 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.89 +0.21 35 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.72 +0.16 36 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.56 +0.14 35 0 31 0
26FEB26 6.75 C 0.50 0.50 0.50 0.44 +0.12 36 36 82 +36
26FEB26 7.00 C 0.00 0.00 0.00 0.33 +0.10 36 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.24 +0.08 35 0 602 0
26FEB26 7.50 C 0.00 0.00 0.00 0.18 +0.06 36 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.14 +0.06 37 0 244 0
26FEB26 8.00 C 0.00 0.00 0.00 0.10 +0.04 37 0 393 0
26FEB26 8.25 C 0.09 0.09 0.09 0.07 +0.03 37 15 35 +15
26FEB26 8.50 C 0.07 0.07 0.07 0.05 +0.02 37 4 4 +4
26FEB26 8.75 C 0.05 0.05 0.05 0.03 +0.01 36 15 15 +15
26FEB26 9.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.46 +0.27 46 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.36 +0.27 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.26 +0.27 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.16 +0.27 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.07 +0.28 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.96 +0.26 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.87 +0.27 46 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.77 +0.25 43 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.68 +0.26 48 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.59 +0.28 51 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.49 +0.28 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.38 +0.26 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.29 +0.26 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.22 +0.29 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.11 +0.28 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.00 +0.26 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.92 +0.27 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.81 +0.24 38 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.60 +0.24 40 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.33 +0.17 31 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.17 +0.24 37 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.98 +0.18 36 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.81 +0.15 36 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.66 +0.13 36 0 248 0
30MAR26 6.75 C 0.00 0.00 0.00 0.54 +0.12 36 0 144 0
30MAR26 7.00 C 0.45 0.45 0.45 0.43 +0.10 36 1 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.34 +0.09 36 0 183 0
30MAR26 7.50 C 0.00 0.00 0.00 0.27 +0.08 36 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.22 +0.06 37 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.17 +0.05 37 0 100 0
30MAR26 8.25 C 0.16 0.16 0.16 0.13 +0.04 37 4 5 +4
30MAR26 8.50 C 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.08 +0.03 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 +0.03 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.85 +0.25 49 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.75 +0.25 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.67 +0.25 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.58 +0.27 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.48 +0.26 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.40 +0.27 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.31 +0.25 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.21 +0.25 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.12 +0.23 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.02 +0.22 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.93 +0.21 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.73 +0.21 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.54 +0.20 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.38 +0.21 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.18 +0.18 37 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 +0.20 39 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 +0.17 38 0 26 0
29JUN26 6.75 C 0.81 0.81 0.81 0.79 +0.17 38 4 27 +4
29JUN26 7.00 C 0.00 0.00 0.00 0.69 +0.16 38 0 15 0
29JUN26 7.25 C 0.60 0.60 0.60 0.59 +0.14 38 4 19 +4
29JUN26 7.50 C 0.56 0.56 0.56 0.50 +0.11 38 15 40 +15
29JUN26 7.75 C 0.00 0.00 0.00 0.43 +0.10 38 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.36 +0.08 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.31 +0.07 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.26 +0.06 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 +0.05 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.18 +0.04 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.91 +0.25 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.83 +0.23 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.73 +0.23 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.65 +0.25 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.56 +0.25 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.47 +0.24 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.39 +0.24 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.30 +0.24 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.23 +0.25 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.14 +0.23 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.07 +0.26 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.87 +0.23 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.69 +0.22 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.52 +0.19 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 +0.21 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.20 +0.16 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 +0.17 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.96 +0.14 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.86 +0.14 38 0 13 0
29SEP26 7.25 C 0.00 0.00 0.00 0.77 +0.13 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.68 +0.11 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.61 +0.11 38 0 0 0
29SEP26 8.00 C 0.56 0.56 0.56 0.54 +0.10 38 3 29 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 +0.09 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.42 +0.08 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.37 +0.07 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 +0.07 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.48 +0.24 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.40 +0.23 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.32 +0.23 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.25 +0.23 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.17 +0.21 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.99 +0.22 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.82 +0.21 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 +0.19 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.51 +0.18 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.38 +0.18 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.25 +0.16 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.14 +0.15 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.03 +0.15 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.92 +0.13 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.85 +0.14 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.76 +0.11 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.68 +0.09 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.62 +0.09 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.55 +0.10 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.49 +0.07 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.46 +0.08 38 0 0 0
TOTAL CALL 359 9,064 +196
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 172 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 159 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 153 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 147 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 141 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 135 0 139 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 130 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 124 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 119 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 113 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 108 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 131 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 593 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,177 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 358 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 425 0
30DEC25 6.25 P 0.02 0.02 0.02 0.03 -0.06 35 2 580 0
30DEC25 6.50 P 0.08 0.09 0.05 0.08 -0.11 34 37 289 +27
30DEC25 6.75 P 0.19 0.19 0.14 0.19 -0.16 36 85 88 +45
30DEC25 7.00 P 0.30 0.30 0.30 0.33 -0.24 32 14 29 0
30DEC25 7.25 P 0.00 0.00 0.00 0.53 -0.25 28 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.78 -0.25 38 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.02 -0.26 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.27 -0.26 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.52 -0.26 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.77 -0.26 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.02 -0.26 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.27 -0.26 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.04 -0.03 37 0 564 0
29JAN26 6.00 P 0.06 0.06 0.06 0.08 -0.05 37 15 504 0
29JAN26 6.25 P 0.00 0.00 0.00 0.14 -0.08 37 0 49 0
29JAN26 6.50 P 0.24 0.24 0.17 0.22 -0.11 36 19 70 +5
29JAN26 6.75 P 0.31 0.31 0.31 0.34 -0.13 37 2 6 +2
29JAN26 7.00 P 0.00 0.00 0.00 0.49 -0.17 37 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.63 -0.22 33 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.85 -0.23 36 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.07 -0.24 37 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.29 -0.24 36 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.54 -0.26 41 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.77 -0.26 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.02 -0.26 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.27 -0.26 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 40 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 -0.01 38 0 52 0
26FEB26 5.50 P 0.00 0.00 0.00 0.05 -0.03 37 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.09 -0.04 37 0 315 0
26FEB26 6.00 P 0.00 0.00 0.00 0.14 -0.06 37 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.21 -0.09 36 0 16 0
26FEB26 6.50 P 0.00 0.00 0.00 0.31 -0.10 37 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.43 -0.12 37 0 39 0
26FEB26 7.00 P 0.00 0.00 0.00 0.57 -0.15 36 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 0.76 -0.15 39 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.91 -0.20 36 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.12 -0.21 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.34 -0.22 38 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.60 -0.20 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.79 -0.25 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.03 -0.26 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.27 -0.26 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 35 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 -0.02 33 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 -0.02 36 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 -0.03 38 0 51 0
30MAR26 5.50 P 0.00 0.00 0.00 0.09 -0.04 37 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.14 -0.05 37 0 16 0
30MAR26 6.00 P 0.21 0.21 0.21 0.21 -0.07 37 22 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.29 -0.09 37 0 27 0
30MAR26 6.50 P 0.37 0.37 0.37 0.39 -0.11 37 5 64 +5
30MAR26 6.75 P 0.00 0.00 0.00 0.52 -0.11 37 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.66 -0.12 37 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 0.81 -0.17 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.98 -0.21 36 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.20 -0.20 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.38 -0.21 36 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.60 -0.23 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.82 -0.23 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.05 -0.24 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.28 -0.26 36 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.02 33 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.02 35 0 1 0
29JUN26 4.40 P 0.07 0.07 0.07 0.03 -0.02 36 8 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.02 39 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 -0.03 38 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 -0.04 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.21 -0.05 38 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.28 -0.06 38 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.37 -0.07 38 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.46 -0.08 37 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.58 -0.10 38 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.68 -0.13 36 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.82 -0.15 36 0 15 0
29JUN26 7.25 P 0.95 0.95 0.95 0.98 -0.15 37 15 15 +15
29JUN26 7.50 P 0.00 0.00 0.00 1.14 -0.16 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.32 -0.17 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.51 -0.20 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.70 -0.22 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.93 -0.18 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.12 -0.21 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.34 -0.22 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 -0.01 38 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.02 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 -0.02 38 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 -0.05 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.31 -0.06 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.40 -0.06 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.49 -0.08 38 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.60 -0.08 38 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.71 -0.10 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.83 -0.12 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.97 -0.13 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.13 -0.14 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.29 -0.15 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.47 -0.15 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.64 -0.17 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.82 -0.19 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.02 -0.19 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.23 -0.19 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.44 -0.19 38 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.04 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 -0.04 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.05 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 -0.06 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 -0.06 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.48 -0.09 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.58 -0.08 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 -0.10 37 0 15 0
30DEC26 6.50 P 0.84 0.84 0.84 0.79 -0.13 37 15 15 +15
30DEC26 6.75 P 0.97 0.97 0.97 0.94 -0.10 37 15 15 +15
30DEC26 7.00 P 0.00 0.00 0.00 1.08 -0.10 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.23 -0.12 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.39 -0.14 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.57 -0.14 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.74 -0.16 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.92 -0.17 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.12 -0.16 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.31 -0.19 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.50 -0.20 37 0 0 0
TOTAL PUT 254 14,278 +129
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$ 146.00
19DEC25 122.50 C 24.20 24.20 24.20 23.88 - 149 54 54 -
19DEC25 125.00 C 21.68 21.68 21.68 21.38 +2.15 135 40 40 +40
19DEC25 127.50 C 0.00 0.00 0.00 18.85 +2.12 119 0 1,217 0
19DEC25 130.00 C 0.00 0.00 0.00 16.39 +2.15 108 0 0 0
19DEC25 132.50 C 0.00 0.00 0.00 13.90 +2.14 95 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 11.36 +2.04 78 0 0 0
19DEC25 137.50 C 6.44 7.11 6.44 8.81 +1.81 61 3 0 -3
19DEC25 140.00 C 5.20 6.00 4.89 6.34 +1.51 49 43 12 -5
19DEC25 142.50 C 2.58 4.90 2.44 4.10 +0.85 42 268 602 +6
19DEC25 145.00 C 1.50 3.20 1.23 2.30 +0.46 40 2,217 1,613 +70
19DEC25 147.50 C 0.65 1.70 0.62 1.08 +0.13 39 1,552 931 +376
19DEC25 150.00 C 0.30 0.84 0.28 0.42 -0.04 39 1,784 1,440 +157
19DEC25 152.50 C 0.16 0.35 0.14 0.13 -0.06 39 496 2,561 -178
19DEC25 155.00 C 0.07 0.13 0.06 0.04 -0.03 40 209 1,710 +59
19DEC25 157.50 C 0.05 0.06 0.05 0.01 -0.02 41 22 1,039 -15
19DEC25 160.00 C 0.02 0.03 0.02 0.01 0.00 48 201 1,512 -106
19DEC25 162.50 C 0.04 0.04 0.04 0.01 0.00 56 6 1,440 +4
19DEC25 165.00 C 0.01 0.01 0.01 0.01 0.00 63 50 1,002 0
19DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 244 0
19DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 319 0
19DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 83 0 273 0
19DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 89 0 58 0
19DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 95 0 174 0
24DEC25 122.50 C 0.00 0.00 0.00 24.28 - 93 0 0 -
24DEC25 125.00 C 0.00 0.00 0.00 21.38 +2.09 70 0 0 0
24DEC25 127.50 C 0.00 0.00 0.00 18.85 +1.73 61 0 0 0
24DEC25 130.00 C 0.00 0.00 0.00 16.57 +2.22 62 0 0 0
24DEC25 132.50 C 0.00 0.00 0.00 14.00 +1.83 52 0 0 0
24DEC25 135.00 C 9.98 9.98 9.98 11.52 +1.60 45 2 2 +2
24DEC25 137.50 C 0.00 0.00 0.00 9.11 +1.70 39 0 0 0
24DEC25 140.00 C 7.00 7.00 7.00 6.88 +1.32 36 2 8 +2
24DEC25 142.50 C 4.10 5.40 4.10 4.91 +0.86 34 16 19 -2
24DEC25 145.00 C 2.27 3.99 2.10 3.29 +0.67 33 226 139 +75
24DEC25 147.50 C 1.68 2.55 1.48 2.05 +0.32 33 331 275 +156
24DEC25 150.00 C 1.03 1.55 0.92 1.18 +0.15 32 329 436 +131
24DEC25 152.50 C 0.59 1.00 0.54 0.63 +0.08 32 533 646 +148
24DEC25 155.00 C 0.28 0.58 0.27 0.31 0.00 32 93 120 +77
24DEC25 157.50 C 0.15 0.28 0.15 0.14 -0.01 32 228 219 +199
24DEC25 160.00 C 0.13 0.14 0.10 0.06 -0.01 32 174 178 +101
24DEC25 162.50 C 0.00 0.00 0.00 0.03 0.00 34 0 62 0
24DEC25 165.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 73 0
24DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
24DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
24DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 91.80 +2.02 292 0 3,163 0
30DEC25 57.50 C 0.00 0.00 0.00 89.85 +2.17 313 0 821 0
30DEC25 60.00 C 0.00 0.00 0.00 86.07 +1.67 139 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 84.59 +1.94 274 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 82.18 +2.90 267 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 79.24 +2.46 231 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 77.34 +3.05 253 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 74.14 +2.35 206 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 72.13 +2.84 223 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 69.54 +2.75 209 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 67.30 +3.00 211 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 65.01 +3.00 209 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 62.23 +2.91 190 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 60.00 +3.25 190 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 56.91 +2.70 160 0 1,233 0
30DEC25 92.50 C 0.00 0.00 0.00 54.64 +2.83 161 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 52.03 +2.76 150 0 511 0
30DEC25 97.50 C 0.00 0.00 0.00 48.61 +1.79 0 0 1,044 0
30DEC25 100.00 C 0.00 0.00 0.00 47.21 +2.89 140 0 6,909 0
30DEC25 102.50 C 0.00 0.00 0.00 44.78 +2.96 135 0 368 0
30DEC25 105.00 C 0.00 0.00 0.00 41.99 +2.69 119 0 7,419 0
30DEC25 107.50 C 0.00 0.00 0.00 39.53 +2.70 113 0 2,488 0
30DEC25 110.00 C 0.00 0.00 0.00 37.05 +2.75 107 0 12,785 0
30DEC25 112.50 C 0.00 0.00 0.00 34.64 +2.82 102 0 8,525 0
30DEC25 115.00 C 0.00 0.00 0.00 32.06 +2.53 93 0 5,841 0
30DEC25 117.50 C 0.00 0.00 0.00 29.01 +1.98 70 0 6,657 0
30DEC25 120.00 C 26.80 26.80 26.80 26.92 +2.60 77 30 14,913 0
30DEC25 122.50 C 0.00 0.00 0.00 24.28 +2.18 67 0 2,995 0
30DEC25 125.00 C 20.00 20.00 20.00 21.38 +2.00 49 36 9,407 -36
30DEC25 127.50 C 17.50 17.63 17.38 19.22 +2.10 53 120 2,192 -60
30DEC25 130.00 C 15.37 17.07 14.90 16.63 +2.16 45 434 21,418 -147
30DEC25 132.50 C 12.96 14.62 12.96 14.00 +1.79 36 800 3,663 -469
30DEC25 135.00 C 10.48 12.24 10.48 11.77 +1.69 36 230 8,141 -120
30DEC25 137.50 C 9.72 9.84 9.72 9.11 +1.37 27 8 2,624 +4
30DEC25 140.00 C 6.40 8.00 6.20 7.38 +1.16 32 973 8,880 -597
30DEC25 142.50 C 4.62 5.80 4.55 5.52 +1.02 31 76 2,929 +16
30DEC25 145.00 C 3.05 4.44 3.05 3.97 +0.65 30 1,767 8,705 +144
30DEC25 147.50 C 2.02 3.30 2.02 2.72 +0.42 30 1,705 3,696 +798
30DEC25 150.00 C 1.50 2.26 1.20 1.77 +0.27 30 2,305 14,104 -139
30DEC25 152.50 C 1.02 1.46 0.88 1.10 +0.13 29 1,410 4,944 +63
30DEC25 155.00 C 0.50 1.00 0.49 0.65 +0.03 29 4,452 10,822 -254
30DEC25 157.50 C 0.37 0.64 0.36 0.36 -0.01 29 328 3,825 +16
30DEC25 160.00 C 0.25 0.38 0.21 0.19 -0.02 29 1,826 12,675 +1,234
30DEC25 162.50 C 0.17 0.25 0.17 0.10 -0.02 29 157 3,173 +2
30DEC25 165.00 C 0.15 0.20 0.12 0.05 -0.01 29 160 11,330 -28
30DEC25 167.50 C 0.10 0.13 0.10 0.03 0.00 30 67 12,125 -48
30DEC25 170.00 C 0.09 0.11 0.07 0.01 -0.01 29 292 8,764 -97
30DEC25 172.50 C 0.06 0.09 0.06 0.01 0.00 32 50 5,351 -10
30DEC25 175.00 C 0.07 0.11 0.05 0.01 0.00 34 135 4,925 -17
30DEC25 177.50 C 0.07 0.07 0.06 0.01 0.00 37 19 2,671 0
30DEC25 180.00 C 0.06 0.06 0.05 0.01 0.00 39 21 12,319 -21
30DEC25 182.50 C 0.01 0.01 0.01 0.01 0.00 42 18 1,525 -18
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6,411 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,172 0
30DEC25 190.00 C 0.04 0.04 0.01 0.01 0.00 48 3 3,255 -2
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,769 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,404 0
30DEC25 197.50 C 0.03 0.03 0.03 0.01 0.00 55 1 2,167 -1
30DEC25 200.00 C 0.02 0.03 0.02 0.01 0.00 57 23 9,199 -23
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4,956 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 65 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 0.01 0.02 0.01 0.01 0.00 72 170 2,845 +21
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 76 0 240 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 79 0 693 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 83 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,533 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 89 0 627 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,530 0
29JAN26 80.00 C 0.00 0.00 0.00 67.40 +3.05 114 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 65.01 +2.68 111 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 62.34 +2.82 102 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 60.12 +3.25 103 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 56.91 +1.90 82 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 55.46 +2.90 99 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 52.03 +2.18 77 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 50.16 +2.85 85 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 47.35 +2.70 75 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 45.14 +3.04 76 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 42.60 +2.99 71 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 40.08 +2.14 67 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 37.37 +1.82 59 0 1,000 0
29JAN26 112.50 C 0.00 0.00 0.00 34.98 +2.78 57 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 32.45 +2.92 53 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 29.57 +1.38 44 0 340 0
29JAN26 120.00 C 0.00 0.00 0.00 27.46 +2.17 45 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 25.02 +2.84 42 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 22.64 +2.25 40 0 41 0
29JAN26 127.50 C 0.00 0.00 0.00 20.34 +2.04 38 0 4 0
29JAN26 130.00 C 18.09 18.09 17.98 17.98 +1.45 35 6 119 0
29JAN26 132.50 C 0.00 0.00 0.00 15.59 +1.45 32 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 13.53 +0.87 31 0 86 0
29JAN26 137.50 C 0.00 0.00 0.00 11.93 +1.34 33 0 21 0
29JAN26 140.00 C 9.00 10.31 9.00 10.43 +1.41 34 24 676 +22
29JAN26 142.50 C 8.23 8.76 7.70 8.86 +1.02 33 10 369 -4
29JAN26 145.00 C 6.56 7.83 6.16 7.47 +0.95 33 323 400 +251
29JAN26 147.50 C 5.68 6.90 5.46 6.23 +0.56 33 102 381 +19
29JAN26 150.00 C 4.30 5.71 4.30 5.14 +0.46 33 514 2,061 +128
29JAN26 152.50 C 4.07 4.88 3.90 4.19 +0.36 33 83 1,191 +9
29JAN26 155.00 C 2.92 4.05 2.90 3.39 +0.29 33 296 1,981 +158
29JAN26 157.50 C 2.81 3.22 2.61 2.71 +0.22 32 109 3,440 -6
29JAN26 160.00 C 2.00 2.80 2.00 2.15 +0.17 32 1,120 10,263 +715
29JAN26 162.50 C 1.68 2.22 1.68 1.68 +0.12 32 181 2,511 -8
29JAN26 165.00 C 1.35 1.92 1.35 1.31 +0.09 32 385 3,291 +159
29JAN26 167.50 C 1.05 1.50 1.05 1.01 +0.06 32 173 2,619 +127
29JAN26 170.00 C 1.00 1.28 0.93 0.77 +0.04 32 206 4,038 +108
29JAN26 172.50 C 0.85 1.00 0.85 0.58 +0.03 32 78 10,705 +6
29JAN26 175.00 C 0.69 0.79 0.66 0.43 +0.01 32 51 1,746 +10
29JAN26 177.50 C 0.55 0.55 0.53 0.32 +0.01 32 24 5,169 0
29JAN26 180.00 C 0.45 0.56 0.45 0.24 +0.01 32 94 7,065 +70
29JAN26 182.50 C 0.41 0.45 0.39 0.17 0.00 32 25 1,406 +9
29JAN26 185.00 C 0.34 0.41 0.34 0.13 0.00 32 28 1,752 +13
29JAN26 187.50 C 0.29 0.29 0.29 0.09 0.00 32 5 1,327 0
29JAN26 190.00 C 0.26 0.27 0.25 0.07 0.00 32 26 1,626 -20
29JAN26 192.50 C 0.25 0.25 0.25 0.05 0.00 32 4 1,215 +4
29JAN26 195.00 C 0.20 0.20 0.19 0.04 0.00 33 7 1,053 +3
29JAN26 197.50 C 0.00 0.00 0.00 0.03 0.00 33 0 1,420 0
29JAN26 200.00 C 0.13 0.17 0.13 0.02 0.00 33 79 2,361 -11
29JAN26 205.00 C 0.10 0.12 0.10 0.01 0.00 33 48 1,310 +45
29JAN26 210.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,803 0
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 37 0 344 0
29JAN26 220.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,028 0
29JAN26 225.00 C 0.06 0.06 0.06 0.01 0.00 41 4 1,134 +4
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,223 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 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 55 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 58 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 61 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 67.40 +2.70 85 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 65.01 +2.68 83 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 62.91 +2.83 85 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 60.52 +3.57 83 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 57.88 +2.87 77 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 55.65 +3.09 77 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 52.11 +2.26 57 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 50.16 +2.82 63 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 48.06 +3.41 65 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 45.16 +3.06 56 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 43.00 +2.31 57 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 40.08 +2.14 49 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 38.03 +2.31 51 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 34.98 +2.61 41 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 33.17 +3.55 46 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 30.81 +2.62 44 0 330 0
26FEB26 120.00 C 0.00 0.00 0.00 28.50 +1.90 42 0 60 0
26FEB26 122.50 C 0.00 0.00 0.00 26.26 +1.67 41 0 118 0
26FEB26 125.00 C 0.00 0.00 0.00 24.10 +1.54 40 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 22.01 +1.83 39 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 19.06 +0.44 33 0 9 0
26FEB26 132.50 C 0.00 0.00 0.00 18.12 +2.04 37 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 16.33 +1.72 37 0 146 0
26FEB26 137.50 C 0.00 0.00 0.00 14.65 +1.66 37 0 0 0
26FEB26 140.00 C 12.07 13.10 12.07 12.84 +1.25 35 9 20 0
26FEB26 142.50 C 10.40 10.40 10.40 11.48 +1.08 36 2 19 0
26FEB26 145.00 C 10.16 10.52 10.16 10.28 +1.24 36 30 684 +30
26FEB26 147.50 C 8.43 9.28 8.42 9.05 +0.96 36 348 445 +285
26FEB26 150.00 C 7.11 8.38 7.04 7.93 +0.79 36 542 1,572 +350
26FEB26 152.50 C 0.00 0.00 0.00 6.92 +1.05 36 0 1,557 0
26FEB26 155.00 C 5.39 6.14 5.39 6.01 +0.62 36 3 1,512 +2
26FEB26 157.50 C 5.84 5.84 5.55 5.20 +0.55 35 18 818 0
26FEB26 160.00 C 4.07 5.22 4.07 4.47 +0.48 35 110 1,057 -6
26FEB26 162.50 C 0.00 0.00 0.00 3.83 +0.42 35 0 1,483 0
26FEB26 165.00 C 3.56 3.95 3.56 3.27 +0.37 35 14 725 +13
26FEB26 167.50 C 3.22 3.27 3.22 2.78 +0.32 35 66 298 +66
26FEB26 170.00 C 2.66 2.88 2.60 2.36 +0.29 35 93 1,741 -77
26FEB26 172.50 C 2.27 2.64 2.27 1.99 +0.25 35 95 771 -3
26FEB26 175.00 C 2.06 2.40 2.06 1.67 +0.21 35 122 9,249 +92
26FEB26 177.50 C 2.10 2.10 2.05 1.40 +0.18 35 30 801 +30
26FEB26 180.00 C 1.55 1.85 1.55 1.17 +0.16 35 665 6,679 -505
26FEB26 182.50 C 1.50 1.54 1.50 0.97 +0.13 35 5 820 +1
26FEB26 185.00 C 0.00 0.00 0.00 0.80 +0.10 35 0 650 0
26FEB26 187.50 C 0.00 0.00 0.00 0.66 +0.09 35 0 824 0
26FEB26 190.00 C 0.00 0.00 0.00 0.55 +0.08 35 0 1,494 0
26FEB26 192.50 C 0.00 0.00 0.00 0.45 +0.06 35 0 739 0
26FEB26 195.00 C 0.72 0.72 0.72 0.37 +0.06 35 6 3,068 -6
26FEB26 197.50 C 0.00 0.00 0.00 0.30 +0.04 35 0 149 0
26FEB26 200.00 C 0.64 0.66 0.58 0.24 +0.03 35 82 124 +62
26FEB26 205.00 C 0.56 0.56 0.56 0.16 +0.02 35 70 163 +70
26FEB26 210.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 492 0
26FEB26 215.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 33 0
26FEB26 220.00 C 0.32 0.32 0.32 0.05 +0.01 36 1 217 +1
26FEB26 225.00 C 0.00 0.00 0.00 0.03 0.00 35 0 32 0
26FEB26 230.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 235.00 C 0.16 0.16 0.16 0.01 0.00 35 45 90 +45
26FEB26 240.00 C 0.14 0.14 0.14 0.01 0.00 36 180 315 +180
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 6 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 41 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 45 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 47 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 83.34 +3.74 106 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 79.45 +1.16 74 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 77.34 +3.01 80 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 75.78 +3.34 92 0 0 0
30MAR26 75.00 C 72.25 72.26 72.25 72.26 +1.90 71 100 338 0
30MAR26 77.50 C 0.00 0.00 0.00 69.54 +2.59 62 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 67.40 +2.36 67 0 316 0
30MAR26 82.50 C 0.00 0.00 0.00 65.01 +2.68 66 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 62.91 +2.47 68 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 60.52 +3.21 66 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 57.88 +2.87 61 0 95 0
30MAR26 92.50 C 0.00 0.00 0.00 55.65 +3.09 61 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 52.62 +2.61 52 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 50.99 +3.65 59 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 48.09 +2.35 51 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 45.39 +2.25 46 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 43.58 +2.51 50 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 40.84 +2.90 45 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 38.62 +2.90 45 0 4,185 0
30MAR26 112.50 C 0.00 0.00 0.00 36.47 +2.63 44 0 1,722 0
30MAR26 115.00 C 0.00 0.00 0.00 34.12 +1.84 43 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 31.97 +3.38 42 0 672 0
30MAR26 120.00 C 0.00 0.00 0.00 29.81 +3.21 41 0 2,956 0
30MAR26 122.50 C 25.02 28.50 25.02 27.72 +2.34 40 46 855 0
30MAR26 125.00 C 0.00 0.00 0.00 25.70 +1.46 39 0 6,886 0
30MAR26 127.50 C 0.00 0.00 0.00 23.77 +2.24 39 0 905 0
30MAR26 130.00 C 0.00 0.00 0.00 21.91 +1.69 39 0 15,369 0
30MAR26 132.50 C 0.00 0.00 0.00 20.15 +2.38 38 0 283 0
30MAR26 135.00 C 17.00 17.00 17.00 18.47 +1.72 38 1 5,607 0
30MAR26 137.50 C 0.00 0.00 0.00 16.55 +1.16 36 0 1,446 0
30MAR26 140.00 C 14.50 15.00 14.50 15.09 +1.62 36 20 12,155 +10
30MAR26 142.50 C 0.00 0.00 0.00 13.78 +1.21 36 0 335 0
30MAR26 145.00 C 11.28 12.88 11.28 12.56 +1.06 37 78 3,664 +26
30MAR26 147.50 C 10.65 11.58 10.49 11.44 +1.16 37 507 849 +495
30MAR26 150.00 C 9.52 10.70 9.52 10.33 +1.02 37 491 8,494 +434
30MAR26 152.50 C 8.80 9.03 8.80 9.30 +0.76 37 2 2,291 +1
30MAR26 155.00 C 7.80 8.77 7.80 8.35 +0.71 37 137 2,931 +97
30MAR26 157.50 C 0.00 0.00 0.00 7.47 +0.65 37 0 1,726 0
30MAR26 160.00 C 6.50 7.30 6.30 6.67 +0.59 37 24 13,790 +1
30MAR26 162.50 C 5.77 6.52 5.77 5.94 +0.54 36 16 4,542 -10
30MAR26 165.00 C 5.16 6.00 5.16 5.27 +0.49 36 83 14,959 +47
30MAR26 167.50 C 4.86 4.96 4.86 4.67 +0.44 36 32 1,184 -14
30MAR26 170.00 C 4.25 5.05 4.25 4.13 +0.40 36 336 13,421 +282
30MAR26 172.50 C 4.09 4.38 3.96 3.65 +0.36 36 153 2,528 +4
30MAR26 175.00 C 3.30 3.99 3.30 3.21 +0.32 36 20 10,044 0
30MAR26 177.50 C 0.00 0.00 0.00 2.82 +0.29 36 0 2,323 0
30MAR26 180.00 C 2.95 3.38 2.89 2.48 +0.26 36 544 9,850 +366
30MAR26 182.50 C 2.90 3.04 2.90 2.17 +0.23 36 81 566 0
30MAR26 185.00 C 2.35 2.78 2.35 1.89 +0.20 36 29 7,053 +1
30MAR26 187.50 C 2.53 2.53 2.47 1.65 +0.18 36 24 384 -24
30MAR26 190.00 C 2.10 2.30 2.10 1.44 +0.16 36 19 8,476 0
30MAR26 192.50 C 0.00 0.00 0.00 1.25 +0.14 36 0 886 0
30MAR26 195.00 C 0.00 0.00 0.00 1.08 +0.12 36 0 2,508 0
30MAR26 197.50 C 0.00 0.00 0.00 0.94 +0.11 36 0 791 0
30MAR26 200.00 C 1.40 1.50 1.40 0.81 +0.09 36 12 11,058 +10
30MAR26 205.00 C 1.13 1.13 1.13 0.61 +0.08 36 4 2,536 0
30MAR26 210.00 C 0.00 0.00 0.00 0.45 +0.06 36 0 1,495 0
30MAR26 215.00 C 0.00 0.00 0.00 0.33 +0.04 36 0 3,465 0
30MAR26 220.00 C 0.64 0.77 0.64 0.24 +0.03 36 10 1,866 -5
30MAR26 225.00 C 0.61 0.61 0.61 0.18 +0.03 36 4 2,647 +4
30MAR26 230.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 815 0
30MAR26 235.00 C 0.48 0.48 0.48 0.10 +0.02 36 1 400 +1
30MAR26 240.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 1,683 0
30MAR26 245.00 C 0.00 0.00 0.00 0.05 0.00 36 0 229 0
30MAR26 250.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 975 0
30MAR26 255.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 107 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 35 0 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 36 0 302 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 38 0 152 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 40 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 68.25 +1.80 55 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 66.37 +3.28 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 63.75 +3.30 55 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 61.65 +2.37 55 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 59.27 +2.61 53 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 57.00 +4.27 52 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 53.93 +2.13 46 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 52.25 +2.68 49 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 49.93 +2.51 47 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 47.64 +2.54 46 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 45.39 +3.98 45 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 42.98 +1.58 43 0 2,216 0
29JUN26 110.00 C 0.00 0.00 0.00 40.83 +2.02 42 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 38.76 +2.98 41 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 36.85 +2.39 41 0 2,805 0
29JUN26 117.50 C 0.00 0.00 0.00 34.78 +2.20 40 0 699 0
29JUN26 120.00 C 31.00 31.00 31.00 33.04 +1.67 41 1 2,334 0
29JUN26 122.50 C 0.00 0.00 0.00 31.16 +2.15 40 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 29.41 +1.47 40 0 3,829 0
29JUN26 127.50 C 26.80 26.80 26.80 27.13 +1.66 38 5 1,118 0
29JUN26 130.00 C 24.80 26.01 24.80 25.49 +1.49 38 9 4,342 +2
29JUN26 132.50 C 0.00 0.00 0.00 24.47 +2.20 39 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 22.95 +1.33 39 0 706 0
29JUN26 137.50 C 0.00 0.00 0.00 21.48 +1.22 39 0 965 0
29JUN26 140.00 C 18.80 18.80 18.31 20.14 +1.75 39 203 1,318 -128
29JUN26 142.50 C 0.00 0.00 0.00 18.83 +1.71 38 0 1,581 0
29JUN26 145.00 C 16.60 18.00 16.60 17.55 +1.41 38 11 768 +10
29JUN26 147.50 C 16.00 16.00 16.00 16.42 +1.32 38 1 63 0
29JUN26 150.00 C 15.45 15.45 15.32 15.08 +0.83 38 400 13,762 +400
29JUN26 152.50 C 0.00 0.00 0.00 14.21 +1.04 38 0 307 0
29JUN26 155.00 C 12.60 13.51 12.60 13.25 +0.92 38 11 1,110 +9
29JUN26 157.50 C 0.00 0.00 0.00 12.33 +0.91 38 0 1,119 0
29JUN26 160.00 C 10.92 11.86 10.87 11.43 +0.87 38 320 8,500 +270
29JUN26 162.50 C 0.00 0.00 0.00 10.59 +0.78 38 0 558 0
29JUN26 165.00 C 9.80 9.86 9.80 9.85 +0.76 38 3 2,614 +2
29JUN26 167.50 C 0.00 0.00 0.00 9.13 +1.02 38 0 965 0
29JUN26 170.00 C 8.66 9.29 8.52 8.40 +0.67 38 67 2,982 +67
29JUN26 172.50 C 8.69 8.69 8.69 7.79 +0.63 38 1 1,464 +1
29JUN26 175.00 C 7.38 7.38 7.38 7.23 +0.63 38 1 7,423 +1
29JUN26 177.50 C 0.00 0.00 0.00 6.66 +0.62 38 0 703 0
29JUN26 180.00 C 6.70 7.30 6.56 6.10 +0.51 38 581 5,345 +268
29JUN26 182.50 C 0.00 0.00 0.00 5.66 +0.49 38 0 875 0
29JUN26 185.00 C 0.00 0.00 0.00 5.24 +0.49 38 0 7,493 0
29JUN26 187.50 C 0.00 0.00 0.00 4.82 +0.50 38 0 374 0
29JUN26 190.00 C 5.30 5.30 5.09 4.40 +0.41 38 303 6,686 +302
29JUN26 192.50 C 0.00 0.00 0.00 4.07 +0.38 38 0 154 0
29JUN26 195.00 C 0.00 0.00 0.00 3.76 +0.38 38 0 344 0
29JUN26 197.50 C 0.00 0.00 0.00 3.45 +0.38 37 0 207 0
29JUN26 200.00 C 4.27 4.27 4.27 3.15 +0.33 37 10 1,396 +10
29JUN26 205.00 C 0.00 0.00 0.00 2.67 +0.28 37 0 859 0
29JUN26 210.00 C 0.00 0.00 0.00 2.24 +0.27 37 0 1,193 0
29JUN26 215.00 C 0.00 0.00 0.00 1.88 +0.21 37 0 545 0
29JUN26 220.00 C 0.00 0.00 0.00 1.58 +0.20 37 0 637 0
29JUN26 225.00 C 0.00 0.00 0.00 1.30 +0.14 37 0 405 0
29JUN26 230.00 C 0.00 0.00 0.00 1.11 +0.14 37 0 602 0
29JUN26 235.00 C 0.00 0.00 0.00 0.92 +0.15 37 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 0.77 +0.10 37 0 778 0
29JUN26 245.00 C 0.00 0.00 0.00 0.64 +0.11 37 0 814 0
29JUN26 250.00 C 0.00 0.00 0.00 0.52 +0.06 37 0 1,528 0
29JUN26 255.00 C 0.00 0.00 0.00 0.44 +0.07 37 0 882 0
29JUN26 260.00 C 0.00 0.00 0.00 0.36 +0.05 37 0 536 0
29JUN26 265.00 C 0.00 0.00 0.00 0.29 +0.03 37 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.25 +0.03 37 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.21 +0.04 37 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 1,566 0
29JUN26 285.00 C 0.00 0.00 0.00 0.15 +0.03 37 0 418 0
29JUN26 290.00 C 0.62 0.62 0.62 0.12 +0.02 37 5 1,548 +5
29JUN26 295.00 C 0.59 0.59 0.59 0.09 +0.01 37 1 1 +1
29JUN26 300.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 32 0
29SEP26 80.00 C 0.00 0.00 0.00 69.31 +2.86 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 66.37 +2.13 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 64.74 +3.80 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 62.02 +2.50 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 60.04 +3.38 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 57.77 +2.98 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 55.47 +2.47 46 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 53.30 +3.31 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 50.23 +0.82 40 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 49.02 +1.68 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 46.98 +1.65 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 44.98 +2.68 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.80 +1.81 41 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 41.12 +2.08 41 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 39.28 +1.91 41 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 37.44 +1.51 41 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 35.65 +1.95 40 0 90 0
29SEP26 122.50 C 0.00 0.00 0.00 33.39 +0.77 38 0 4 0
29SEP26 125.00 C 30.39 30.39 30.39 32.43 +2.04 40 1 38 +1
29SEP26 127.50 C 0.00 0.00 0.00 30.87 +1.82 40 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 29.33 +1.64 39 0 57 0
29SEP26 132.50 C 0.00 0.00 0.00 27.94 +1.56 40 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 26.48 +1.73 39 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 25.21 +1.23 39 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 23.76 +1.04 39 0 115 0
29SEP26 142.50 C 21.95 21.95 21.95 22.49 +1.63 39 1 427 +1
29SEP26 145.00 C 0.00 0.00 0.00 21.46 +1.34 39 0 715 0
29SEP26 147.50 C 20.50 20.50 20.50 20.32 +1.33 39 1 313 +1
29SEP26 150.00 C 0.00 0.00 0.00 19.33 +1.39 39 0 176 0
29SEP26 152.50 C 0.00 0.00 0.00 18.25 +1.18 39 0 123 0
29SEP26 155.00 C 0.00 0.00 0.00 17.23 +1.02 39 0 191 0
29SEP26 157.50 C 16.80 16.80 16.80 16.36 +0.97 39 15 437 0
29SEP26 160.00 C 0.00 0.00 0.00 15.49 +0.94 39 1 1,630 +1
29SEP26 162.50 C 0.00 0.00 0.00 14.62 +0.94 39 0 379 0
29SEP26 165.00 C 0.00 0.00 0.00 13.75 +0.83 38 0 1,293 0
29SEP26 167.50 C 0.00 0.00 0.00 13.02 +0.79 39 0 417 0
29SEP26 170.00 C 12.20 12.20 12.20 12.32 +0.79 38 1 2,094 +1
29SEP26 172.50 C 0.00 0.00 0.00 11.63 +0.79 38 0 388 0
29SEP26 175.00 C 0.00 0.00 0.00 10.94 +0.79 38 0 6,845 0
29SEP26 177.50 C 0.00 0.00 0.00 10.26 +0.64 38 0 2,897 0
29SEP26 180.00 C 9.80 10.55 9.80 9.73 +0.83 38 24 3,493 +23
29SEP26 182.50 C 0.00 0.00 0.00 9.19 +0.65 38 0 336 0
29SEP26 185.00 C 0.00 0.00 0.00 8.66 +0.65 38 0 709 0
29SEP26 187.50 C 0.00 0.00 0.00 8.12 +0.63 38 0 554 0
29SEP26 190.00 C 0.00 0.00 0.00 7.61 +0.52 38 0 696 0
29SEP26 192.50 C 0.00 0.00 0.00 7.21 +0.52 38 0 138 0
29SEP26 195.00 C 0.00 0.00 0.00 6.81 +0.52 38 0 179 0
29SEP26 197.50 C 0.00 0.00 0.00 6.40 +0.51 38 0 251 0
29SEP26 200.00 C 0.00 0.00 0.00 6.00 +0.52 38 0 6,553 0
29SEP26 205.00 C 0.00 0.00 0.00 5.29 +0.40 38 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 4.71 +0.40 38 0 217 0
29SEP26 215.00 C 0.00 0.00 0.00 4.13 +0.37 38 0 204 0
29SEP26 220.00 C 0.00 0.00 0.00 3.65 +0.30 38 0 3,721 0
29SEP26 225.00 C 0.00 0.00 0.00 3.24 +0.30 38 0 635 0
29SEP26 230.00 C 0.00 0.00 0.00 2.83 +0.28 38 0 6 0
29SEP26 235.00 C 0.00 0.00 0.00 2.49 +0.21 38 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 2.22 +0.22 38 0 2,328 0
29SEP26 245.00 C 0.00 0.00 0.00 1.94 +0.22 38 0 59 0
29SEP26 250.00 C 0.00 0.00 0.00 1.69 +0.15 38 0 18 0
29SEP26 255.00 C 0.00 0.00 0.00 1.47 +0.11 38 0 2 0
29SEP26 260.00 C 2.33 2.34 2.33 1.33 +0.19 38 18 26 +17
29SEP26 265.00 C 0.00 0.00 0.00 1.15 +0.12 38 0 123 0
29SEP26 270.00 C 1.90 1.90 1.90 1.02 +0.10 38 3 22 +3
29SEP26 275.00 C 1.98 1.98 1.98 0.91 +0.11 38 3 99 0
29SEP26 280.00 C 0.00 0.00 0.00 0.79 +0.12 38 0 192 0
29SEP26 285.00 C 0.00 0.00 0.00 0.68 +0.08 38 0 346 0
29SEP26 290.00 C 0.00 0.00 0.00 0.59 +0.05 38 0 438 0
29SEP26 295.00 C 0.00 0.00 0.00 0.53 +0.06 38 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.46 +0.07 38 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 70.24 +3.22 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 67.61 +2.65 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 65.72 +2.77 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 63.52 +2.11 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 61.32 +1.76 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 59.21 +2.01 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.12 +3.20 44 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 54.68 +1.44 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.06 +1.96 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 51.11 +1.79 43 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 49.15 +3.02 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 47.31 +2.95 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.51 +1.62 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 43.71 +2.34 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 41.96 +1.53 41 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 40.34 +2.38 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 38.71 +2.18 41 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 37.09 +2.11 40 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 35.46 +1.84 40 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 34.14 +1.44 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 32.71 +1.43 40 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 31.28 +1.40 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 29.95 +2.05 40 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 28.71 +1.86 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 27.48 +1.33 39 0 11 0
30DEC26 142.50 C 25.00 25.00 25.00 26.24 +2.16 39 2 7 +2
30DEC26 145.00 C 0.00 0.00 0.00 24.70 +1.13 39 0 1 0
30DEC26 147.50 C 24.00 24.00 24.00 24.00 +1.88 39 1 13 +1
30DEC26 150.00 C 22.50 23.00 22.50 22.97 +1.53 39 3 182 0
30DEC26 152.50 C 0.00 0.00 0.00 21.88 +1.27 39 0 131 0
30DEC26 155.00 C 20.10 20.80 20.00 20.58 +0.82 38 495 510 +426
30DEC26 157.50 C 0.00 0.00 0.00 19.94 +1.06 39 0 106 0
30DEC26 160.00 C 0.00 0.00 0.00 19.09 +1.03 39 0 84 0
30DEC26 162.50 C 0.00 0.00 0.00 18.24 +1.13 39 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 17.39 +1.02 39 0 349 0
30DEC26 167.50 C 0.00 0.00 0.00 16.55 +0.99 39 0 75 0
30DEC26 170.00 C 0.00 0.00 0.00 15.76 +0.88 39 0 2,627 0
30DEC26 172.50 C 0.00 0.00 0.00 15.08 +0.87 39 0 89 0
30DEC26 175.00 C 0.00 0.00 0.00 14.41 +0.88 39 0 19 0
30DEC26 177.50 C 0.00 0.00 0.00 13.73 +0.87 39 0 37 0
30DEC26 180.00 C 13.10 14.12 13.10 13.06 +0.88 39 1,504 1,559 +1,500
30DEC26 182.50 C 0.00 0.00 0.00 12.39 +0.76 39 0 42 0
30DEC26 185.00 C 0.00 0.00 0.00 11.84 +0.73 39 0 25 0
30DEC26 187.50 C 0.00 0.00 0.00 11.32 +0.73 39 0 33 0
30DEC26 190.00 C 11.10 11.80 11.10 10.80 +0.73 39 6 138 +6
30DEC26 192.50 C 0.00 0.00 0.00 10.28 +0.73 39 0 21 0
30DEC26 195.00 C 10.90 10.90 10.90 9.76 +0.73 38 1 8 +1
30DEC26 197.50 C 0.00 0.00 0.00 9.24 +0.60 38 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 8.83 +0.58 38 0 20 0
30DEC26 205.00 C 0.00 0.00 0.00 8.06 +0.59 38 0 0 0
30DEC26 210.00 C 8.16 8.50 8.16 7.28 +0.59 38 6 7 +6
30DEC26 215.00 C 0.00 0.00 0.00 6.55 +0.46 38 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 5.99 +0.46 38 0 28 0
30DEC26 225.00 C 0.00 0.00 0.00 5.43 +0.47 38 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 4.86 +0.39 38 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 4.42 +0.35 38 0 80 0
30DEC26 240.00 C 0.00 0.00 0.00 4.03 +0.35 38 0 0 0
30DEC26 245.00 C 5.10 5.10 5.10 3.64 +0.36 38 11 11 +11
30DEC26 250.00 C 4.76 4.76 4.76 3.24 +0.26 38 13 13 +13
30DEC26 255.00 C 0.00 0.00 0.00 2.97 +0.34 38 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 2.71 +0.26 38 0 0 0
30DEC26 265.00 C 3.68 3.68 3.68 2.44 +0.26 38 10 89 +10
30DEC26 270.00 C 0.00 0.00 0.00 2.17 +0.19 38 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 1.93 +0.13 38 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 1.82 +0.19 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.64 +0.18 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.43 +0.12 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.29 +0.13 38 0 4 0
30DEC26 300.00 C 0.00 0.00 0.00 1.18 +0.09 38 0 118 0
TOTAL CALL 39,863 813,857 +8,916
19DEC25 122.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
19DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
19DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 70 0 122 0
19DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 61 10 132 0
19DEC25 132.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 100 0
19DEC25 135.00 P 0.10 0.10 0.04 0.01 -0.08 43 73 160 -30
19DEC25 137.50 P 0.34 0.34 0.08 0.03 -0.25 39 128 376 -52
19DEC25 140.00 P 0.69 0.74 0.14 0.14 -0.55 39 672 1,310 +28
19DEC25 142.50 P 1.33 1.49 0.37 0.45 -0.99 38 1,008 2,089 +211
19DEC25 145.00 P 2.75 2.85 0.95 1.18 -1.50 38 1,224 1,944 +53
19DEC25 147.50 P 4.19 4.19 2.00 2.45 -1.90 37 155 1,080 -49
19DEC25 150.00 P 6.19 6.19 4.00 4.25 -2.15 33 65 773 -55
19DEC25 152.50 P 8.43 8.43 6.30 6.61 -2.10 39 28 298 -26
19DEC25 155.00 P 10.30 10.30 10.30 9.02 -2.07 39 10 157 -10
19DEC25 157.50 P 0.00 0.00 0.00 11.50 -2.20 0 0 29 0
19DEC25 160.00 P 14.00 14.00 14.00 14.00 -2.27 0 5 16 -22
19DEC25 162.50 P 0.00 0.00 0.00 16.50 -2.35 0 0 1 -5
19DEC25 165.00 P 0.00 0.00 0.00 19.11 -2.29 89 0 0 0
19DEC25 167.50 P 0.00 0.00 0.00 21.50 -2.37 0 0 0 0
19DEC25 170.00 P 0.00 0.00 0.00 24.00 -2.37 0 0 0 0
19DEC25 172.50 P 0.00 0.00 0.00 26.50 -2.36 0 0 0 0
19DEC25 175.00 P 28.34 28.34 28.34 29.00 -2.34 0 47 0 0
19DEC25 177.50 P 32.56 32.56 30.92 31.50 -1.91 0 352 0 0
24DEC25 122.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
24DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
24DEC25 127.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
24DEC25 130.00 P 0.10 0.10 0.10 0.01 -0.05 32 9 9 +9
24DEC25 132.50 P 0.00 0.00 0.00 0.04 -0.11 33 0 121 0
24DEC25 135.00 P 0.20 0.20 0.14 0.11 -0.24 33 135 277 0
24DEC25 137.50 P 0.72 0.72 0.25 0.27 -0.45 32 214 369 +50
24DEC25 140.00 P 1.32 1.32 0.49 0.58 -0.74 32 506 798 +232
24DEC25 142.50 P 2.28 2.28 0.95 1.15 -1.07 31 772 920 +395
24DEC25 145.00 P 2.66 3.12 1.78 2.05 -1.36 31 1,236 1,315 +1,093
24DEC25 147.50 P 4.06 4.08 3.40 3.30 -1.74 31 68 98 +30
24DEC25 150.00 P 6.20 6.40 5.39 4.91 -2.01 30 48 75 +12
24DEC25 152.50 P 8.10 8.10 8.10 6.82 -2.23 27 1 4 0
24DEC25 155.00 P 0.00 0.00 0.00 9.33 -2.02 35 0 0 0
24DEC25 157.50 P 11.60 11.60 11.60 11.58 -2.21 32 4 4 +4
24DEC25 160.00 P 0.00 0.00 0.00 14.02 -2.25 33 1 3 +1
24DEC25 162.50 P 0.00 0.00 0.00 16.56 -2.29 41 0 0 0
24DEC25 165.00 P 0.00 0.00 0.00 19.57 -1.83 67 0 0 0
24DEC25 167.50 P 0.00 0.00 0.00 22.15 -1.72 75 0 0 0
24DEC25 170.00 P 0.00 0.00 0.00 24.58 -1.79 79 0 0 0
24DEC25 172.50 P 0.00 0.00 0.00 26.50 -2.65 0 0 0 0
24DEC25 175.00 P 0.00 0.00 0.00 29.87 -1.47 98 0 0 0
24DEC25 177.50 P 0.00 0.00 0.00 31.50 -1.96 0 0 0 0
30DEC25 55.00 P 0.02 0.02 0.02 0.01 0.00 172 20 1,297 -20
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 165 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 157 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 150 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 137 0 1,398 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 131 0 4,427 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 125 0 2,321 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2,383 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 114 0 5,742 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 108 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 103 0 5,198 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 98 0 13,418 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 7,338 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 88 0 11,217 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 84 0 12,663 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 79 0 41,418 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 75 0 9,792 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 70 0 45,346 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 12,421 0
30DEC25 105.00 P 0.03 0.03 0.03 0.01 0.00 62 1 26,770 0
30DEC25 107.50 P 0.04 0.04 0.04 0.01 0.00 58 1 5,082 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 54 0 27,086 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15,249 0
30DEC25 115.00 P 0.03 0.03 0.03 0.01 0.00 46 100 24,967 +100
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5,775 0
30DEC25 120.00 P 0.07 0.07 0.07 0.01 0.00 38 1 21,558 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 4,974 0
30DEC25 125.00 P 0.08 0.08 0.08 0.01 -0.03 31 15 6,678 +15
30DEC25 127.50 P 0.12 0.12 0.12 0.02 -0.06 30 10 5,698 -10
30DEC25 130.00 P 0.20 0.20 0.12 0.05 -0.12 29 66 13,582 -20
30DEC25 132.50 P 0.45 0.45 0.25 0.13 -0.23 29 59 4,862 -45
30DEC25 135.00 P 0.73 0.73 0.31 0.28 -0.38 29 348 13,567 +28
30DEC25 137.50 P 1.11 1.16 0.53 0.55 -0.60 29 1,142 4,910 +672
30DEC25 140.00 P 1.85 1.85 0.89 0.98 -0.87 29 2,062 17,658 -649
30DEC25 142.50 P 2.69 2.71 1.47 1.66 -1.06 29 1,314 8,480 +265
30DEC25 145.00 P 3.70 3.80 2.30 2.62 -1.35 28 4,719 13,923 -1,398
30DEC25 147.50 P 5.32 5.32 3.59 3.86 -1.65 28 1,022 7,347 -238
30DEC25 150.00 P 7.55 7.55 5.00 5.41 -1.99 27 2,749 18,088 -639
30DEC25 152.50 P 8.39 8.97 8.39 7.22 -1.89 26 19 6,351 -4
30DEC25 155.00 P 10.70 11.00 9.25 9.33 -2.19 26 1,378 13,344 -1,071
30DEC25 157.50 P 11.80 11.80 11.80 11.58 -2.21 25 2 4,947 -2
30DEC25 160.00 P 16.27 16.27 14.50 14.09 -2.18 29 66 12,550 -46
30DEC25 162.50 P 17.44 18.00 16.38 16.56 -2.29 32 25 2,305 0
30DEC25 165.00 P 0.00 0.00 0.00 19.57 -1.83 50 0 9,238 0
30DEC25 167.50 P 23.30 23.30 23.30 22.15 -1.72 56 1 1,531 -3,486
30DEC25 170.00 P 25.00 25.00 25.00 24.58 -1.79 59 3 1,926 -972
30DEC25 172.50 P 0.00 0.00 0.00 26.80 -2.35 56 0 779 0
30DEC25 175.00 P 0.00 0.00 0.00 29.87 -1.47 73 0 1,079 -22
30DEC25 177.50 P 0.00 0.00 0.00 31.50 -1.96 0 0 15 -242
30DEC25 180.00 P 0.00 0.00 0.00 34.00 -1.80 0 0 316 0
30DEC25 182.50 P 0.00 0.00 0.00 36.50 -1.80 0 0 3 0
30DEC25 185.00 P 0.00 0.00 0.00 39.00 -1.82 0 0 80 0
30DEC25 187.50 P 0.00 0.00 0.00 41.50 -3.10 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 44.00 -2.09 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 46.50 -2.21 0 0 60 0
30DEC25 195.00 P 0.00 0.00 0.00 49.83 -0.97 102 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 51.50 -2.57 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 54.14 -1.66 84 0 0 0
30DEC25 205.00 P 60.76 60.76 60.76 59.00 -1.80 0 11 30 0
30DEC25 210.00 P 0.00 0.00 0.00 64.37 -1.43 107 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 69.00 -1.92 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 74.00 -2.61 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 79.00 -1.80 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 84.00 -2.54 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 89.00 -3.39 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 94.00 -2.86 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 99.44 -1.96 145 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 104.00 -2.60 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 271 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 146 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 132 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 209 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 288 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,052 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,880 0
29JAN26 107.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 2,532 0
29JAN26 110.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 1,328 0
29JAN26 112.50 P 0.00 0.00 0.00 0.05 -0.04 33 0 3,102 0
29JAN26 115.00 P 0.23 0.23 0.23 0.08 -0.06 32 1 4,790 0
29JAN26 117.50 P 0.00 0.00 0.00 0.13 -0.10 32 0 640 0
29JAN26 120.00 P 0.50 0.50 0.38 0.22 -0.14 32 22 9,620 -17
29JAN26 122.50 P 0.60 0.60 0.60 0.35 -0.19 32 1 652 0
29JAN26 125.00 P 0.83 0.83 0.65 0.53 -0.27 32 57 2,643 0
29JAN26 127.50 P 1.13 1.13 0.77 0.79 -0.36 32 172 2,302 +153
29JAN26 130.00 P 1.63 1.63 1.08 1.10 -0.45 32 938 11,813 -62
29JAN26 132.50 P 1.83 1.93 1.50 1.51 -0.61 32 142 5,819 -37
29JAN26 135.00 P 2.44 2.58 1.94 2.05 -0.71 32 521 6,688 +255
29JAN26 137.50 P 3.27 3.27 2.58 2.72 -0.80 31 302 3,218 +233
29JAN26 140.00 P 4.45 4.45 3.36 3.52 -1.03 31 643 6,924 +173
29JAN26 142.50 P 5.36 5.43 4.31 4.47 -1.12 31 173 4,668 +26
29JAN26 145.00 P 7.25 7.25 5.35 5.58 -1.40 31 343 6,303 +19
29JAN26 147.50 P 7.70 7.88 6.78 6.84 -1.69 31 13 5,542 +4
29JAN26 150.00 P 10.16 10.16 8.20 8.28 -1.86 31 257 11,322 -3
29JAN26 152.50 P 0.00 0.00 0.00 9.99 -1.87 32 0 3,680 0
29JAN26 155.00 P 13.15 13.15 11.50 11.50 -1.91 30 1,507 5,472 +336
29JAN26 157.50 P 0.00 0.00 0.00 13.65 -1.85 32 0 2,060 0
29JAN26 160.00 P 17.32 17.32 15.60 15.60 -2.18 32 45 18,045 +29
29JAN26 162.50 P 17.90 17.90 17.81 17.57 -2.37 31 3 648 +3
29JAN26 165.00 P 21.55 21.55 21.55 19.94 -2.27 33 1 2,312 +1
29JAN26 167.50 P 0.00 0.00 0.00 22.15 -2.38 33 0 1,363 0
29JAN26 170.00 P 0.00 0.00 0.00 24.58 -2.33 34 0 1,118 0
29JAN26 172.50 P 0.00 0.00 0.00 26.80 -2.35 33 0 1,143 0
29JAN26 175.00 P 30.20 30.40 28.90 29.87 -1.89 42 22 656 +20
29JAN26 177.50 P 0.00 0.00 0.00 31.55 -2.63 32 0 705 0
29JAN26 180.00 P 34.40 34.40 34.40 34.01 -1.80 32 1 500 -1
29JAN26 182.50 P 0.00 0.00 0.00 36.50 -2.09 0 0 596 0
29JAN26 185.00 P 38.80 38.80 38.80 39.00 -2.66 0 1 580 -91
29JAN26 187.50 P 0.00 0.00 0.00 41.50 -3.10 0 0 128 -65
29JAN26 190.00 P 45.30 45.30 45.30 44.00 -3.17 0 1 3 -16
29JAN26 192.50 P 0.00 0.00 0.00 46.50 -2.21 0 0 1 0
29JAN26 195.00 P 0.00 0.00 0.00 49.83 -0.97 59 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 51.50 -2.57 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 54.14 -1.66 51 0 0 -52
29JAN26 205.00 P 0.00 0.00 0.00 59.00 -1.97 0 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 64.37 -2.23 63 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 69.00 -1.92 0 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 74.00 -2.61 0 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 79.00 -2.84 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 84.00 -2.54 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 89.00 -3.58 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 94.00 -2.86 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 99.44 -1.96 85 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 104.00 -2.60 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 109.00 -1.80 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 114.00 -2.67 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 119.00 -1.92 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 124.00 -3.75 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 129.00 -2.43 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 134.00 -1.80 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 139.00 -1.80 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 144.00 -2.06 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 64 0
26FEB26 95.00 P 0.13 0.13 0.13 0.02 0.00 36 2 62 +2
26FEB26 97.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 4 0
26FEB26 100.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 68 0
26FEB26 102.50 P 0.23 0.23 0.23 0.07 -0.02 35 1 8 +1
26FEB26 105.00 P 0.27 0.27 0.26 0.11 -0.03 35 102 871 +65
26FEB26 107.50 P 0.00 0.00 0.00 0.17 -0.05 35 0 327 0
26FEB26 110.00 P 0.46 0.46 0.46 0.25 -0.07 35 1 389 +1
26FEB26 112.50 P 0.00 0.00 0.00 0.36 -0.09 35 0 335 0
26FEB26 115.00 P 0.00 0.00 0.00 0.52 -0.12 35 0 940 0
26FEB26 117.50 P 0.86 0.86 0.74 0.70 -0.18 35 14 569 +8
26FEB26 120.00 P 1.16 1.16 1.09 0.93 -0.24 35 75 8,813 +5
26FEB26 122.50 P 1.35 1.35 1.35 1.22 -0.32 35 15 1,009 +15
26FEB26 125.00 P 1.86 1.86 1.49 1.57 -0.42 34 458 1,427 +129
26FEB26 127.50 P 2.42 2.42 1.99 2.04 -0.39 34 86 794 +14
26FEB26 130.00 P 3.02 3.02 2.49 2.58 -0.50 34 86 6,132 +9
26FEB26 132.50 P 3.25 3.25 3.02 3.20 -0.63 34 4 1,316 +2
26FEB26 135.00 P 4.62 4.62 3.81 3.95 -0.68 34 5,095 7,312 +4,286
26FEB26 137.50 P 5.25 5.27 4.62 4.76 -0.84 34 56 3,516 +25
26FEB26 140.00 P 6.31 6.45 5.54 5.72 -0.90 34 85 17,325 +3
26FEB26 142.50 P 7.53 7.64 6.72 6.76 -1.18 34 221 3,484 +101
26FEB26 145.00 P 8.55 8.55 8.06 7.91 -1.19 34 645 2,738 +550
26FEB26 147.50 P 10.00 10.00 9.13 9.19 -1.35 34 114 4,019 -3
26FEB26 150.00 P 11.25 11.25 10.57 10.79 -1.48 35 16 4,128 -4
26FEB26 152.50 P 0.00 0.00 0.00 12.33 -1.60 35 0 3,309 0
26FEB26 155.00 P 15.08 15.08 13.60 13.75 -1.91 34 4 4,211 +4
26FEB26 157.50 P 0.00 0.00 0.00 15.76 -1.75 35 0 1,441 0
26FEB26 160.00 P 0.00 0.00 0.00 17.62 -1.82 35 0 4,650 0
26FEB26 162.50 P 0.00 0.00 0.00 18.98 -1.21 33 0 889 0
26FEB26 165.00 P 0.00 0.00 0.00 20.74 -2.79 31 0 247 0
26FEB26 167.50 P 24.55 24.65 24.55 24.14 -1.54 39 2 104 +1
26FEB26 170.00 P 0.00 0.00 0.00 24.76 -2.15 30 0 258 0
26FEB26 172.50 P 28.20 28.20 28.20 27.31 -2.57 32 1 1 +1
26FEB26 175.00 P 0.00 0.00 0.00 29.87 -1.89 34 0 24 0
26FEB26 177.50 P 32.15 32.15 32.15 32.34 -2.52 36 1 4 +1
26FEB26 180.00 P 0.00 0.00 0.00 34.01 -3.24 27 0 66 0
26FEB26 182.50 P 38.15 38.15 38.15 36.84 -1.75 35 1 32 +1
26FEB26 185.00 P 0.00 0.00 0.00 39.22 -2.65 35 0 21 0
26FEB26 187.50 P 0.00 0.00 0.00 41.63 -2.97 35 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 44.07 -3.10 35 0 16 0
26FEB26 192.50 P 0.00 0.00 0.00 46.52 -2.61 35 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 49.83 -0.97 48 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 51.50 -2.82 0 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 54.14 -1.66 42 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 59.00 -1.97 0 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 64.37 -2.23 51 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 69.00 -2.00 0 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 74.00 -2.61 0 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 79.00 -2.84 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 84.00 -2.54 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 89.00 -3.58 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 94.00 -2.86 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 99.44 -1.96 69 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 104.00 -2.60 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 109.00 -3.03 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 114.00 -2.67 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 119.00 -2.61 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 124.00 -3.75 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 129.00 -2.43 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 134.00 -1.80 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 139.00 -2.12 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 144.00 -2.06 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 149.00 -2.29 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 154.00 -2.58 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,761 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 932 0
30MAR26 70.00 P 0.10 0.10 0.10 0.01 0.00 47 1 4,921 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 768 0
30MAR26 75.00 P 0.19 0.19 0.19 0.01 0.00 42 30 5,649 -30
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,303 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5,692 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 0.00 37 0 4,396 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 0.00 37 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 7,735 0
30MAR26 92.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 2,154 0
30MAR26 95.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 2,176 0
30MAR26 97.50 P 0.40 0.40 0.40 0.14 -0.03 36 2 9,048 -2
30MAR26 100.00 P 0.00 0.00 0.00 0.20 -0.04 36 0 27,912 0
30MAR26 102.50 P 0.00 0.00 0.00 0.28 -0.06 36 0 2,063 0
30MAR26 105.00 P 0.00 0.00 0.00 0.39 -0.08 36 0 9,034 0
30MAR26 107.50 P 0.00 0.00 0.00 0.53 -0.11 36 0 5,029 0
30MAR26 110.00 P 0.90 0.90 0.90 0.71 -0.12 36 1 15,920 0
30MAR26 112.50 P 0.00 0.00 0.00 0.94 -0.16 36 0 1,935 0
30MAR26 115.00 P 1.25 1.25 1.25 1.21 -0.20 36 1 6,048 0
30MAR26 117.50 P 1.68 1.69 1.63 1.54 -0.24 36 521 8,868 +476
30MAR26 120.00 P 2.09 2.09 1.83 1.83 -0.27 36 3,072 18,829 +3,000
30MAR26 122.50 P 2.35 2.35 2.19 2.29 -0.34 36 66 3,392 0
30MAR26 125.00 P 2.96 2.96 2.75 2.76 -0.44 35 1,535 10,953 +635
30MAR26 127.50 P 3.62 3.69 3.23 3.38 -0.57 35 163 2,641 0
30MAR26 130.00 P 4.16 4.39 3.86 4.00 -0.51 35 602 20,374 +481
30MAR26 132.50 P 5.14 5.20 4.59 4.79 -0.66 35 12,377 15,521 +10,604
30MAR26 135.00 P 6.04 6.13 5.44 5.59 -0.71 35 4,111 27,353 +3,862
30MAR26 137.50 P 6.61 6.61 6.30 6.55 -0.70 35 2 3,556 0
30MAR26 140.00 P 7.80 8.12 7.38 7.52 -0.86 35 68 16,861 -19
30MAR26 142.50 P 9.37 9.71 8.45 8.65 -1.01 35 571 4,116 +479
30MAR26 145.00 P 10.37 10.58 9.71 9.82 -1.07 35 291 8,810 +277
30MAR26 147.50 P 12.03 12.03 11.09 11.15 -1.53 35 57 3,589 +2
30MAR26 150.00 P 13.40 13.50 12.50 12.55 -1.58 35 7 15,507 -1
30MAR26 152.50 P 0.00 0.00 0.00 14.21 -1.54 35 0 2,486 0
30MAR26 155.00 P 0.00 0.00 0.00 15.81 -1.54 35 0 6,754 0
30MAR26 157.50 P 0.00 0.00 0.00 17.53 -1.76 36 0 1,656 0
30MAR26 160.00 P 20.20 20.20 20.20 19.30 -1.65 36 3 7,097 -2
30MAR26 162.50 P 0.00 0.00 0.00 21.17 -1.85 36 0 913 0
30MAR26 165.00 P 0.00 0.00 0.00 23.08 -1.44 36 0 9,869 0
30MAR26 167.50 P 0.00 0.00 0.00 24.51 -2.12 34 0 1,104 0
30MAR26 170.00 P 28.25 28.25 28.25 27.57 -1.57 39 1 3,911 +1
30MAR26 172.50 P 0.00 0.00 0.00 28.13 -1.75 32 0 930 0
30MAR26 175.00 P 0.00 0.00 0.00 31.76 -1.24 39 0 1,180 0
30MAR26 177.50 P 0.00 0.00 0.00 32.90 -2.64 34 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 35.09 -2.16 34 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 37.32 -2.54 34 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 39.22 -3.37 30 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 41.90 -2.70 34 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 44.48 -2.69 36 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 47.66 -1.47 42 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 50.13 -0.83 43 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 51.65 -3.23 36 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 54.14 -2.11 37 0 3,056 0
30MAR26 205.00 P 0.00 0.00 0.00 59.01 -1.96 36 0 83 0
30MAR26 210.00 P 0.00 0.00 0.00 64.37 -2.23 45 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 69.00 -2.14 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 74.00 -2.61 0 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 79.00 -2.84 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 84.00 -2.54 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 89.00 -3.58 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 94.29 -2.57 56 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 99.44 -1.96 60 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 104.00 -2.60 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 109.00 -3.03 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 114.00 -2.67 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 119.00 -2.61 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 124.00 -3.75 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 129.00 -2.43 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 134.00 -3.29 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 139.00 -2.82 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 144.00 -2.19 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 149.00 -2.29 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 154.00 -2.58 0 0 0 0
29JUN26 80.00 P 0.61 0.68 0.54 0.14 -0.01 37 32 2,545 0
29JUN26 82.50 P 0.00 0.00 0.00 0.19 -0.02 37 0 599 0
29JUN26 85.00 P 0.00 0.00 0.00 0.26 -0.03 37 0 6,380 0
29JUN26 87.50 P 0.00 0.00 0.00 0.35 -0.03 37 0 458 0
29JUN26 90.00 P 0.00 0.00 0.00 0.47 -0.04 37 0 2,100 0
29JUN26 92.50 P 0.00 0.00 0.00 0.60 -0.05 37 0 1,082 0
29JUN26 95.00 P 1.20 1.20 1.20 0.78 -0.06 37 4 5,001 +4
29JUN26 97.50 P 0.00 0.00 0.00 0.97 -0.07 37 0 2,150 0
29JUN26 100.00 P 1.43 1.43 1.43 1.22 -0.10 37 1 6,667 -1
29JUN26 102.50 P 0.00 0.00 0.00 1.50 -0.10 37 0 1,775 0
29JUN26 105.00 P 1.92 1.92 1.92 1.82 -0.16 37 50 4,615 +39
29JUN26 107.50 P 2.34 2.34 2.18 2.12 -0.24 37 66 3,944 +65
29JUN26 110.00 P 2.65 2.65 2.65 2.57 -0.25 37 22 4,069 0
29JUN26 112.50 P 0.00 0.00 0.00 3.04 -0.21 37 1,500 3,523 +1,500
29JUN26 115.00 P 0.00 0.00 0.00 3.56 -0.13 37 0 5,707 0
29JUN26 117.50 P 4.20 4.35 4.20 4.01 -0.30 37 67 1,658 +65
29JUN26 120.00 P 4.86 4.92 4.71 4.64 -0.33 37 279 4,502 +3
29JUN26 122.50 P 5.62 5.62 5.10 5.28 -0.37 37 18 1,512 +4
29JUN26 125.00 P 6.24 6.24 6.20 6.08 -0.37 37 104 7,126 +99
29JUN26 127.50 P 7.20 7.20 6.65 6.88 -0.38 36 67 1,112 +65
29JUN26 130.00 P 7.90 8.01 7.50 7.72 -0.49 36 114 3,642 +108
29JUN26 132.50 P 8.65 8.65 8.31 8.70 -0.49 36 317 1,332 +283
29JUN26 135.00 P 9.80 9.80 9.80 9.68 -0.56 36 2 8,610 +2
29JUN26 137.50 P 10.90 10.90 10.90 10.72 -0.74 36 2 2,458 +2
29JUN26 140.00 P 12.00 12.40 11.90 11.89 -0.80 36 763 4,942 +261
29JUN26 142.50 P 0.00 0.00 0.00 13.06 -0.62 36 0 6,960 0
29JUN26 145.00 P 14.07 14.07 14.07 14.27 -0.95 36 4,010 6,205 +4,010
29JUN26 147.50 P 16.87 16.87 16.87 15.63 -1.06 36 1 2,879 +1
29JUN26 150.00 P 16.87 16.90 16.87 17.00 -1.84 36 400 14,015 +400
29JUN26 152.50 P 0.00 0.00 0.00 18.53 -1.89 36 0 1,041 0
29JUN26 155.00 P 0.00 0.00 0.00 20.05 -2.01 36 0 1,732 0
29JUN26 157.50 P 0.00 0.00 0.00 21.76 -0.56 36 0 971 0
29JUN26 160.00 P 24.40 24.40 23.00 23.26 -2.07 36 107 7,585 +105
29JUN26 162.50 P 0.00 0.00 0.00 24.93 -1.68 36 0 358 0
29JUN26 165.00 P 0.00 0.00 0.00 26.66 -0.90 36 0 2,581 0
29JUN26 167.50 P 0.00 0.00 0.00 28.50 -1.47 36 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 30.29 -0.88 36 0 373 0
29JUN26 172.50 P 0.00 0.00 0.00 32.27 -1.78 36 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 33.68 -2.41 35 0 2,605 0
29JUN26 177.50 P 0.00 0.00 0.00 36.27 -1.98 37 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 38.20 -1.53 36 0 161 0
29JUN26 182.50 P 0.00 0.00 0.00 39.94 -2.27 35 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 42.03 -1.94 36 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 44.13 -2.05 36 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 46.55 -2.10 37 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 50.12 +0.12 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 50.42 -2.80 35 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 52.71 -3.03 35 0 0 0
29JUN26 200.00 P 55.66 56.57 55.66 56.97 +0.26 43 4 6 +4
29JUN26 205.00 P 0.00 0.00 0.00 60.90 -1.55 41 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 64.68 -2.32 37 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 69.44 -1.80 37 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 74.23 -2.38 37 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 79.09 -2.75 37 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 84.02 -2.52 37 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 89.00 -3.58 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 94.29 -2.57 44 0 71 0
29JUN26 245.00 P 0.00 0.00 0.00 99.44 -1.96 47 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 104.00 -2.60 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 109.29 -2.74 49 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 114.00 -2.67 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 119.59 -2.02 54 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 124.17 -3.58 51 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 129.34 -2.09 55 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 134.00 -3.29 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 139.00 -2.82 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 144.00 -2.19 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 149.17 -2.12 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 154.17 -2.41 59 0 0 0
29SEP26 80.00 P 1.17 1.20 1.04 0.49 -0.04 38 372 481 +263
29SEP26 82.50 P 1.29 1.31 1.29 0.63 -0.04 38 130 136 +121
29SEP26 85.00 P 0.00 0.00 0.00 0.79 -0.06 38 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 0.99 -0.07 38 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 1.20 -0.09 38 0 31 0
29SEP26 92.50 P 0.00 0.00 0.00 1.48 -0.10 38 0 956 0
29SEP26 95.00 P 2.18 2.18 2.18 1.77 -0.10 38 1 330 +1
29SEP26 97.50 P 2.44 2.44 2.44 2.12 -0.14 38 66 113 +26
29SEP26 100.00 P 2.70 2.70 2.70 2.51 -0.15 38 1 369 +1
29SEP26 102.50 P 0.00 0.00 0.00 2.92 -0.17 38 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.33 -0.30 38 0 1,355 0
29SEP26 107.50 P 0.00 0.00 0.00 3.96 -0.20 38 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 4.49 -0.09 38 0 341 0
29SEP26 112.50 P 0.00 0.00 0.00 4.98 -0.17 38 0 296 0
29SEP26 115.00 P 5.50 5.68 5.50 5.55 -0.60 37 66 5,330 +65
29SEP26 117.50 P 0.00 0.00 0.00 6.18 -0.40 37 0 330 0
29SEP26 120.00 P 7.23 7.23 7.23 6.97 -0.41 37 65 1,278 0
29SEP26 122.50 P 8.01 8.01 8.01 7.79 -0.41 37 65 678 0
29SEP26 125.00 P 9.00 9.00 8.80 8.62 -0.47 37 91 1,772 +89
29SEP26 127.50 P 0.00 0.00 0.00 9.53 -0.47 37 0 723 0
29SEP26 130.00 P 10.99 10.99 10.80 10.54 -0.50 37 5 5,953 -5
29SEP26 132.50 P 0.00 0.00 0.00 11.54 -0.50 37 0 654 0
29SEP26 135.00 P 12.90 13.00 12.90 12.56 -0.73 37 40 3,542 0
29SEP26 137.50 P 0.00 0.00 0.00 13.75 -0.64 37 0 786 0
29SEP26 140.00 P 15.30 15.30 15.30 14.94 -0.70 37 8 5,990 +8
29SEP26 142.50 P 0.00 0.00 0.00 16.14 -0.96 37 0 785 0
29SEP26 145.00 P 0.00 0.00 0.00 17.44 -1.01 37 0 4,421 0
29SEP26 147.50 P 0.00 0.00 0.00 18.78 -1.10 37 0 850 0
29SEP26 150.00 P 0.00 0.00 0.00 20.22 -1.23 37 0 5,067 0
29SEP26 152.50 P 22.45 22.45 22.00 21.91 -1.48 37 2 1,312 -2
29SEP26 155.00 P 0.00 0.00 0.00 23.37 -0.95 37 0 2,511 0
29SEP26 157.50 P 0.00 0.00 0.00 24.97 -1.27 37 0 1,253 0
29SEP26 160.00 P 0.00 0.00 0.00 26.68 -1.38 37 0 5,833 0
29SEP26 162.50 P 0.00 0.00 0.00 28.29 -0.57 37 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 29.91 -0.76 37 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 31.73 -0.97 37 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 33.34 -1.47 37 0 358 0
29SEP26 172.50 P 0.00 0.00 0.00 35.09 -1.73 37 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 37.10 -1.84 37 0 977 0
29SEP26 177.50 P 0.00 0.00 0.00 38.97 -2.08 37 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 40.85 -2.74 37 0 1,853 0
29SEP26 182.50 P 0.00 0.00 0.00 42.87 -1.55 37 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 44.78 -1.71 37 0 82 0
29SEP26 187.50 P 0.00 0.00 0.00 46.56 -1.81 37 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 49.01 -1.08 38 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 50.23 -2.51 35 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 53.09 -1.94 37 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 55.40 -1.80 38 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 57.12 -2.08 37 0 149 0
29SEP26 205.00 P 0.00 0.00 0.00 61.67 -1.87 37 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 65.87 -2.17 37 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 70.41 -2.50 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 75.27 -1.84 38 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 79.39 -2.45 35 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 84.58 -1.96 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 89.36 -3.22 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 94.42 -2.44 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 99.44 -1.96 41 0 0 0
29SEP26 250.00 P 106.30 106.30 106.30 104.00 -2.60 0 2 2 +2
29SEP26 255.00 P 0.00 0.00 0.00 109.29 -2.74 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 114.26 -2.41 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 119.59 -2.18 47 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 124.17 -3.58 45 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 129.34 -2.09 47 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 134.00 -3.29 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 139.25 -2.57 49 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 144.25 -1.94 50 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 149.17 -2.12 50 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 154.19 -2.39 52 0 0 0
30DEC26 80.00 P 1.52 1.60 1.52 1.00 -0.05 38 42 143 +42
30DEC26 82.50 P 0.00 0.00 0.00 1.21 -0.05 38 0 8 0
30DEC26 85.00 P 1.89 1.89 1.89 1.47 -0.07 38 1 18 +1
30DEC26 87.50 P 0.00 0.00 0.00 1.76 -0.08 38 0 35 0
30DEC26 90.00 P 0.00 0.00 0.00 2.06 -0.10 38 0 17 0
30DEC26 92.50 P 0.00 0.00 0.00 2.45 -0.11 38 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.86 -0.11 38 0 4 0
30DEC26 97.50 P 3.60 3.60 3.60 3.27 -0.09 38 8 30 +8
30DEC26 100.00 P 3.93 3.93 3.93 3.67 -0.26 38 1 79 +1
30DEC26 102.50 P 0.00 0.00 0.00 4.30 -0.19 38 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.72 -0.28 38 0 102 0
30DEC26 107.50 P 0.00 0.00 0.00 5.34 -0.43 38 0 0 0
30DEC26 110.00 P 6.11 6.11 5.80 5.90 -0.43 37 9 27 +5
30DEC26 112.50 P 0.00 0.00 0.00 6.56 -0.35 37 0 15 0
30DEC26 115.00 P 7.76 7.76 7.27 7.28 -0.30 37 95 177 +33
30DEC26 117.50 P 8.41 8.41 8.19 8.11 -0.34 37 133 210 +65
30DEC26 120.00 P 9.32 9.32 9.32 8.95 -0.30 37 82 157 +81
30DEC26 122.50 P 10.25 10.25 9.81 9.79 -0.45 37 130 210 +65
30DEC26 125.00 P 10.98 10.98 10.98 10.73 -0.41 37 65 80 +65
30DEC26 127.50 P 12.21 12.21 11.97 11.74 -0.47 37 66 482 +65
30DEC26 130.00 P 12.90 12.90 12.90 12.77 -0.50 37 1 3,859 +1
30DEC26 132.50 P 13.60 13.60 13.58 13.79 -0.50 37 303 362 +116
30DEC26 135.00 P 15.30 15.30 15.30 14.92 -0.71 37 5 339 0
30DEC26 137.50 P 0.00 0.00 0.00 16.13 -0.74 37 0 2,358 0
30DEC26 140.00 P 17.50 17.50 17.50 17.34 -0.70 37 1 258 +1
30DEC26 142.50 P 19.00 19.10 18.38 18.56 -0.84 37 3 18 +1
30DEC26 145.00 P 0.00 0.00 0.00 19.82 -1.02 37 0 200 0
30DEC26 147.50 P 21.15 21.15 21.15 21.22 -1.09 37 1 331 0
30DEC26 150.00 P 0.00 0.00 0.00 22.62 -1.18 37 0 514 0
30DEC26 152.50 P 0.00 0.00 0.00 24.17 -1.21 37 0 213 0
30DEC26 155.00 P 0.00 0.00 0.00 25.72 -1.28 37 0 422 0
30DEC26 157.50 P 0.00 0.00 0.00 27.31 -1.30 37 0 22 0
30DEC26 160.00 P 0.00 0.00 0.00 28.93 -1.41 37 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 30.59 -1.27 37 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.38 -0.76 37 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 33.98 -0.80 37 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 35.71 -2.14 37 0 2,502 0
30DEC26 172.50 P 0.00 0.00 0.00 37.64 -1.50 38 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 39.56 -2.02 38 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 41.37 -2.08 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 44.07 -1.04 39 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 46.00 -1.10 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 47.11 -0.81 38 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 48.23 -1.73 36 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 50.94 -2.44 38 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 53.25 -1.73 38 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 54.77 -1.21 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 56.78 -2.82 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 58.51 -1.70 36 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 63.06 -1.55 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 67.59 -1.92 38 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 71.19 -2.62 36 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 75.61 -2.26 36 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 81.94 -1.20 41 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 84.90 -2.86 36 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 90.85 -1.73 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 94.42 -2.93 36 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 99.54 -2.24 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 104.32 -2.28 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 109.29 -2.97 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 114.62 -2.05 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 119.59 -2.18 43 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 124.40 -3.35 43 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 129.34 -2.09 43 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 134.00 -3.29 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 139.25 -2.57 45 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 144.25 -2.52 46 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 149.17 -2.65 46 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 154.19 -2.39 47 0 0 0
TOTAL PUT 67,428 1,251,174 +28,111
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$ 10.97
30DEC25 2.90 C 0.00 0.00 0.00 8.15 +0.31 415 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 8.05 +0.32 405 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 7.87 +0.24 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 7.86 +0.33 395 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.69 +0.25 291 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.57 +0.24 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.51 +0.22 313 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.44 +0.31 341 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.30 +0.27 283 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.17 +0.24 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.12 +0.29 297 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 7.01 +0.28 278 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 6.87 +0.23 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 6.77 +0.23 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 6.67 +0.23 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.57 +0.19 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.48 +0.24 188 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.41 +0.27 242 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.34 +0.31 265 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.18 +0.24 174 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.08 +0.20 170 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.03 +0.29 239 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.74 +0.25 181 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.59 +0.30 250 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.23 +0.25 134 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 5.03 +0.29 189 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 4.76 +0.27 162 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.52 +0.28 160 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.23 +0.24 99 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 4.03 +0.30 146 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 3.73 +0.24 83 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.55 +0.31 136 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 3.23 +0.20 68 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 2.98 +0.25 61 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 2.81 +0.25 111 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 2.48 +0.25 46 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 2.30 +0.31 90 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 2.04 +0.29 78 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 1.79 +0.28 69 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.54 +0.23 61 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.30 +0.25 55 0 75 0
30DEC25 10.00 C 0.83 1.04 0.83 1.03 +0.18 42 32 69 +27
30DEC25 10.50 C 0.00 0.00 0.00 0.65 +0.16 44 0 316 0
30DEC25 11.00 C 0.27 0.40 0.27 0.37 +0.12 45 7 119 -4
30DEC25 11.50 C 0.20 0.20 0.18 0.18 +0.06 45 5 415 -3
30DEC25 12.00 C 0.08 0.10 0.08 0.08 +0.03 46 3 313 -2
30DEC25 12.50 C 0.06 0.06 0.05 0.03 +0.01 45 7 83 -3
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 124 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 65 0
29JAN26 5.75 C 0.00 0.00 0.00 5.23 +0.23 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.07 +0.24 112 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.82 +0.32 106 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.52 +0.28 80 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.30 +0.22 87 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.03 +0.20 74 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.84 +0.35 86 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.55 +0.30 70 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.25 +0.16 37 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.01 +0.23 45 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.81 +0.25 57 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 2.60 +0.30 59 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.31 +0.28 47 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.04 +0.12 38 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 1.87 +0.17 47 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 1.70 +0.20 50 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.45 +0.18 44 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 1.27 +0.16 45 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 0.95 +0.13 45 0 781 0
29JAN26 11.00 C 0.00 0.00 0.00 0.69 +0.11 45 0 235 0
29JAN26 11.50 C 0.51 0.51 0.51 0.49 +0.08 46 8 139 0
29JAN26 12.00 C 0.00 0.00 0.00 0.33 +0.06 45 0 169 0
29JAN26 12.50 C 0.28 0.28 0.25 0.22 +0.05 45 53 75 +26
29JAN26 13.00 C 0.00 0.00 0.00 0.14 +0.03 45 0 101 0
29JAN26 13.50 C 0.00 0.00 0.00 0.09 +0.02 46 0 31 0
29JAN26 14.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 101 0
29JAN26 14.50 C 0.00 0.00 0.00 0.03 0.00 45 0 48 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 0.00 46 0 16 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 3.61 +0.31 63 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.34 +0.23 55 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.08 +0.26 49 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.88 +0.28 52 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.66 +0.33 51 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.44 +0.26 50 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.12 +0.20 38 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.92 +0.11 39 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 1.73 +0.17 40 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.61 +0.15 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.43 +0.16 44 0 113 0
26FEB26 10.50 C 1.15 1.15 1.15 1.13 +0.13 44 3 67 0
26FEB26 11.00 C 0.00 0.00 0.00 0.89 +0.11 45 0 314 0
26FEB26 11.50 C 0.00 0.00 0.00 0.68 +0.09 45 0 265 0
26FEB26 12.00 C 0.00 0.00 0.00 0.51 +0.07 45 0 374 0
26FEB26 12.50 C 0.00 0.00 0.00 0.38 +0.06 45 0 358 0
26FEB26 13.00 C 0.00 0.00 0.00 0.27 +0.04 44 0 30 0
26FEB26 13.50 C 0.00 0.00 0.00 0.19 +0.02 44 0 77 0
26FEB26 14.00 C 0.00 0.00 0.00 0.14 +0.02 45 0 16 0
26FEB26 14.50 C 0.00 0.00 0.00 0.10 +0.02 45 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 31 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 0.00 44 0 92 0
30MAR26 2.90 C 0.00 0.00 0.00 8.15 +0.29 138 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.05 +0.29 135 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 7.94 +0.25 126 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.86 +0.31 132 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.70 +0.24 73 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.60 +0.23 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.53 +0.24 108 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.44 +0.24 110 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.36 +0.30 116 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.22 +0.26 92 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.19 +0.33 120 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.03 +0.29 93 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.99 +0.35 114 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.81 +0.24 67 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.68 +0.24 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.66 +0.28 96 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.55 +0.31 90 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.45 +0.26 88 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.34 +0.27 81 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.20 +0.23 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.19 +0.31 93 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.09 +0.34 91 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.77 +0.26 54 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.59 +0.29 80 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.31 +0.28 67 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.07 +0.24 66 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.82 +0.27 61 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.64 +0.33 71 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.39 +0.31 66 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.14 +0.31 62 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.85 +0.21 51 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.61 +0.31 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.36 +0.22 45 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.15 +0.21 47 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 2.91 +0.28 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.66 +0.18 41 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.45 +0.16 41 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.24 +0.17 40 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.06 +0.12 41 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 1.95 +0.16 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.72 +0.15 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.62 +0.15 45 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 1.34 +0.14 45 0 15 0
30MAR26 11.00 C 0.99 0.99 0.95 1.10 +0.12 46 53 61 0
30MAR26 11.50 C 0.00 0.00 0.00 0.90 +0.10 46 0 48 0
30MAR26 12.00 C 0.00 0.00 0.00 0.72 +0.09 46 0 157 0
30MAR26 12.50 C 0.00 0.00 0.00 0.57 +0.07 46 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 0.45 +0.06 46 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.35 +0.05 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.27 +0.04 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.21 +0.03 46 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.16 +0.02 46 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 +0.02 45 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 110 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.36 +0.30 75 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.23 +0.21 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.19 +0.32 80 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.04 +0.29 53 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.99 +0.34 76 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.83 +0.26 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.74 +0.26 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.66 +0.23 59 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.55 +0.21 49 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.45 +0.22 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.35 +0.28 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.25 +0.20 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.19 +0.31 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.09 +0.25 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.85 +0.29 56 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.59 +0.27 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.31 +0.24 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.11 +0.28 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.87 +0.25 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.64 +0.27 45 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.40 +0.23 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.17 +0.27 43 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.96 +0.29 44 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.74 +0.27 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.54 +0.27 44 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.31 +0.26 42 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 3.14 +0.27 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.96 +0.24 44 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.75 +0.18 43 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.56 +0.19 42 0 600 0
29JUN26 9.25 C 0.00 0.00 0.00 2.42 +0.17 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.26 +0.16 43 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.09 +0.11 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.96 +0.14 43 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.71 +0.16 44 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 1.48 +0.15 44 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.29 +0.15 45 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.12 +0.13 45 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 0.98 +0.12 46 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 0.84 +0.09 46 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.71 +0.08 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.60 +0.06 45 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.51 +0.06 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.43 +0.05 45 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.36 +0.04 45 0 125 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 +0.04 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 +0.04 45 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 6.35 +0.25 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.25 +0.20 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.19 +0.28 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.09 +0.25 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.85 +0.27 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.59 +0.25 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.34 +0.22 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.11 +0.22 42 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.91 +0.29 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.67 +0.23 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.48 +0.27 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.25 +0.27 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.05 +0.31 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.84 +0.21 44 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.67 +0.28 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.48 +0.27 45 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.29 +0.21 45 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.11 +0.18 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.95 +0.22 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.79 +0.18 45 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.63 +0.19 44 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.51 +0.20 45 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.36 +0.20 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.22 +0.16 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.99 +0.17 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.78 +0.15 45 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.59 +0.15 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.44 +0.15 46 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 1.28 +0.13 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.14 +0.10 46 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.01 +0.09 46 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 0.89 +0.07 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.79 +0.07 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.69 +0.06 46 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 +0.05 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 +0.05 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 +0.04 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.63 +0.27 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.47 +0.26 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.31 +0.24 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.16 +0.24 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.01 +0.23 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.85 +0.20 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.74 +0.22 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.61 +0.21 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.48 +0.19 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.24 +0.17 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.06 +0.18 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.88 +0.19 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.71 +0.17 46 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 1.57 +0.16 46 0 81 0
30DEC26 13.00 C 0.00 0.00 0.00 1.43 +0.14 46 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 1.32 +0.13 47 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 1.19 +0.12 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.07 +0.09 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.98 +0.10 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.88 +0.09 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 +0.08 47 0 0 0
TOTAL CALL 171 16,446 +41
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 294 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 287 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 273 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 266 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 260 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 254 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 248 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 231 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 226 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 221 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 216 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 211 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 206 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 197 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 192 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 188 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 183 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 173 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 163 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 153 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 144 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 135 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 127 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 118 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 110 0 716 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 103 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 95 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 47 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 155 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 94 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 149 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 260 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 -0.01 47 0 70 0
30DEC25 9.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 549 0
30DEC25 9.75 P 0.00 0.00 0.00 0.04 -0.02 47 0 79 0
30DEC25 10.00 P 0.06 0.06 0.06 0.06 -0.04 44 6 133 +6
30DEC25 10.50 P 0.26 0.26 0.17 0.17 -0.10 44 16 699 -1
30DEC25 11.00 P 0.47 0.54 0.37 0.38 -0.14 44 78 286 0
30DEC25 11.50 P 0.00 0.00 0.00 0.70 -0.18 45 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 1.10 -0.21 46 0 31 0
30DEC25 12.50 P 0.00 0.00 0.00 1.54 -0.29 41 0 1 0
30DEC25 13.00 P 0.00 0.00 0.00 2.07 -0.20 63 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.53 -0.24 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.04 -0.24 68 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.53 -0.28 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.10 -0.20 111 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.53 -0.24 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.03 -0.30 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.53 -0.29 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 63 0
29JAN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 46 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.05 -0.02 46 0 89 0
29JAN26 9.00 P 0.06 0.06 0.06 0.07 -0.03 45 5 14 +1
29JAN26 9.25 P 0.00 0.00 0.00 0.10 -0.04 44 0 155 0
29JAN26 9.50 P 0.00 0.00 0.00 0.14 -0.05 44 0 141 0
29JAN26 9.75 P 0.00 0.00 0.00 0.19 -0.06 44 0 604 0
29JAN26 10.00 P 0.00 0.00 0.00 0.26 -0.07 44 0 1,591 0
29JAN26 10.50 P 0.00 0.00 0.00 0.43 -0.10 44 0 831 0
29JAN26 11.00 P 0.00 0.00 0.00 0.67 -0.13 44 0 119 0
29JAN26 11.50 P 0.00 0.00 0.00 0.97 -0.15 45 0 58 0
29JAN26 12.00 P 0.00 0.00 0.00 1.35 -0.19 47 0 34 0
29JAN26 12.50 P 0.00 0.00 0.00 1.76 -0.10 50 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.16 -0.25 48 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.56 -0.21 41 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.04 -0.31 41 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.60 -0.24 59 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.10 -0.22 64 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.60 -0.19 69 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.03 -0.30 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.53 -0.29 0 0 0 0
26FEB26 7.50 P 0.03 0.03 0.03 0.02 0.00 46 5 30 +5
26FEB26 7.75 P 0.00 0.00 0.00 0.03 -0.01 45 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.06 -0.02 45 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.08 -0.03 44 0 15 0
26FEB26 8.75 P 0.00 0.00 0.00 0.11 -0.03 44 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.14 -0.06 43 0 232 0
26FEB26 9.25 P 0.00 0.00 0.00 0.19 -0.06 43 0 41 0
26FEB26 9.50 P 0.00 0.00 0.00 0.25 -0.08 43 0 60 0
26FEB26 9.75 P 0.00 0.00 0.00 0.31 -0.08 43 0 190 0
26FEB26 10.00 P 0.00 0.00 0.00 0.39 -0.09 43 0 658 0
26FEB26 10.50 P 0.00 0.00 0.00 0.59 -0.10 43 0 276 0
26FEB26 11.00 P 0.97 0.97 0.97 0.83 -0.14 43 50 440 0
26FEB26 11.50 P 1.31 1.31 1.31 1.14 -0.13 44 15 486 0
26FEB26 12.00 P 0.00 0.00 0.00 1.51 -0.09 47 0 292 0
26FEB26 12.50 P 0.00 0.00 0.00 1.89 -0.08 48 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 2.30 -0.21 49 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 2.71 -0.23 48 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.08 -0.27 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.66 -0.26 54 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.10 -0.22 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.60 -0.19 56 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.03 -0.30 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.55 -0.36 55 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.02 44 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 -0.02 45 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.07 -0.02 45 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 -0.04 45 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.16 -0.03 45 0 75 0
30MAR26 8.75 P 0.00 0.00 0.00 0.20 -0.04 44 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.25 -0.05 44 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.31 -0.06 44 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.38 -0.07 44 0 17 0
30MAR26 9.75 P 0.45 0.45 0.45 0.46 -0.07 44 3 304 +3
30MAR26 10.00 P 0.00 0.00 0.00 0.55 -0.08 44 0 49 0
30MAR26 10.50 P 0.00 0.00 0.00 0.75 -0.11 44 0 48 0
30MAR26 11.00 P 0.00 0.00 0.00 1.01 -0.13 44 0 39 0
30MAR26 11.50 P 0.00 0.00 0.00 1.31 -0.15 45 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 1.65 -0.20 46 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 2.04 -0.19 47 0 8 0
30MAR26 13.00 P 0.00 0.00 0.00 2.41 -0.20 47 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.86 -0.11 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.30 -0.17 51 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.76 -0.20 53 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.20 -0.21 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.62 -0.26 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.04 -0.29 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.58 -0.33 52 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 44 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 46 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.21 -0.03 45 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.25 -0.04 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.30 -0.05 44 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.36 -0.06 45 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.43 -0.06 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.50 -0.08 45 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.59 -0.05 45 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.67 -0.07 45 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.78 -0.08 45 0 40 0
29JUN26 10.00 P 0.00 0.00 0.00 0.88 -0.08 45 0 175 0
29JUN26 10.50 P 0.00 0.00 0.00 1.11 -0.10 45 0 126 0
29JUN26 11.00 P 0.00 0.00 0.00 1.39 -0.13 46 0 165 0
29JUN26 11.50 P 0.00 0.00 0.00 1.70 -0.12 46 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 2.03 -0.10 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.37 -0.16 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.75 -0.12 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.13 -0.18 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.54 -0.18 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.95 -0.21 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.38 -0.21 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.84 -0.23 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.30 -0.16 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.72 -0.27 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.01 44 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.01 46 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 47 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.02 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 -0.03 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 -0.04 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.33 -0.04 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.45 -0.05 45 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.52 -0.06 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.60 -0.07 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.68 -0.05 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.77 -0.06 45 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.87 -0.06 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.97 -0.07 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.08 -0.09 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.20 -0.08 46 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 1.45 -0.10 46 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.72 -0.15 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.04 -0.14 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.34 -0.18 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.70 -0.19 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.06 -0.18 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.45 -0.19 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.85 -0.12 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.26 -0.16 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.68 -0.18 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.10 -0.19 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.51 -0.16 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.96 -0.23 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.62 -0.04 46 0 9 0
30DEC26 8.25 P 0.00 0.00 0.00 0.70 -0.05 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.79 -0.06 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.88 -0.06 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.98 -0.07 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.08 -0.09 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.19 -0.09 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.31 -0.09 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.43 -0.11 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.70 -0.10 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.97 -0.13 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.28 -0.14 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.61 -0.14 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 -0.14 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.32 -0.15 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.68 -0.17 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.08 -0.15 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.46 -0.18 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.86 -0.19 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.28 -0.19 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.69 -0.21 49 0 0 0
TOTAL PUT 178 21,790 +14
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$ 5.27
30DEC25 2.30 C 0.00 0.00 0.00 2.98 +0.14 204 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.88 +0.14 194 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.78 +0.14 184 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.68 +0.14 175 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.58 +0.14 166 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.48 +0.14 157 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.37 +0.13 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.27 +0.13 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.17 +0.13 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.08 +0.14 126 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.01 +0.17 164 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.87 +0.13 0 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 1.78 +0.14 105 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.68 +0.14 98 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.59 +0.15 109 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.49 +0.15 102 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.38 +0.14 79 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.28 +0.14 73 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.18 +0.13 67 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.08 +0.14 61 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.98 +0.13 56 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 0.87 +0.12 0 0 185 0
30DEC25 4.50 C 0.00 0.00 0.00 0.78 +0.11 45 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 0.68 +0.13 39 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.60 +0.14 49 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.49 +0.14 37 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.40 +0.11 36 0 0 0
30DEC25 5.00 C 0.27 0.27 0.27 0.31 +0.10 33 10 130 +10
30DEC25 5.25 C 0.09 0.15 0.09 0.15 +0.07 34 67 86 +28
30DEC25 5.50 C 0.04 0.06 0.04 0.05 +0.02 32 157 3,140 -53
30DEC25 5.75 C 0.02 0.02 0.02 0.02 +0.01 36 15 836 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 432 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 757 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 874 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 987 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 449 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 40 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 120 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 126 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 1.20 +0.10 44 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.10 +0.14 41 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.98 +0.08 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.91 +0.13 38 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.81 +0.12 34 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.73 +0.13 37 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.62 +0.09 30 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.54 +0.08 30 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.49 +0.10 35 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.42 +0.09 35 0 0 0
29JAN26 5.25 C 0.26 0.26 0.26 0.27 +0.06 34 30 433 +10
29JAN26 5.50 C 0.00 0.00 0.00 0.17 +0.03 35 0 641 0
29JAN26 5.75 C 0.00 0.00 0.00 0.10 +0.02 35 0 403 0
29JAN26 6.00 C 0.07 0.08 0.07 0.06 +0.02 36 90 930 -61
29JAN26 6.25 C 0.00 0.00 0.00 0.03 0.00 36 0 736 0
29JAN26 6.50 C 0.04 0.04 0.04 0.02 +0.01 38 40 922 -25
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 27 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 143 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 13 0
26FEB26 4.10 C 0.00 0.00 0.00 1.24 +0.11 45 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.13 +0.12 39 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.02 +0.11 33 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.95 +0.11 37 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.87 +0.12 38 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.76 +0.09 32 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.69 +0.09 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.62 +0.06 34 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.56 +0.08 36 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.51 +0.08 37 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.36 +0.06 36 0 330 0
26FEB26 5.50 C 0.27 0.27 0.27 0.26 +0.04 37 38 226 -8
26FEB26 5.75 C 0.00 0.00 0.00 0.18 +0.03 37 0 445 0
26FEB26 6.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 436 0
26FEB26 6.25 C 0.00 0.00 0.00 0.08 +0.01 37 0 995 0
26FEB26 6.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 428 0
26FEB26 6.75 C 0.00 0.00 0.00 0.03 0.00 37 0 276 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 0.00 37 0 11 0
26FEB26 7.25 C 0.05 0.05 0.05 0.01 0.00 36 10 44 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.35 +0.20 75 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.25 +0.19 71 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.15 +0.19 67 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.04 +0.17 60 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.95 +0.14 60 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.79 +0.12 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.75 +0.15 53 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.63 +0.18 44 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.56 +0.17 49 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.45 +0.12 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.32 +0.11 31 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.26 +0.13 40 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.17 +0.12 39 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.08 +0.13 37 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.00 +0.11 38 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.95 +0.13 41 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.84 +0.09 37 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.77 +0.10 37 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.71 +0.10 38 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.65 +0.10 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.58 +0.07 37 0 510 0
30MAR26 5.25 C 0.00 0.00 0.00 0.46 +0.07 38 0 110 0
30MAR26 5.50 C 0.34 0.34 0.34 0.37 +0.07 40 30 738 +30
30MAR26 5.75 C 0.00 0.00 0.00 0.28 +0.05 39 0 164 0
30MAR26 6.00 C 0.22 0.22 0.22 0.21 +0.04 39 5 76 +5
30MAR26 6.25 C 0.00 0.00 0.00 0.15 +0.03 39 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.11 +0.02 39 0 72 0
30MAR26 6.75 C 0.00 0.00 0.00 0.08 +0.02 39 0 63 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 528 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 +0.01 39 0 627 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 189 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 +0.01 39 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 371 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,600 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.08 +0.16 48 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.99 +0.16 47 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.89 +0.13 44 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.81 +0.13 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.72 +0.16 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.64 +0.15 44 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.55 +0.13 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.47 +0.13 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.39 +0.13 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.31 +0.12 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.24 +0.12 41 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.17 +0.13 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.11 +0.13 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.04 +0.12 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.98 +0.11 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.92 +0.11 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.85 +0.09 40 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.81 +0.09 41 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.69 +0.08 42 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.59 +0.07 42 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.51 +0.07 43 0 357 0
29JUN26 6.00 C 0.00 0.00 0.00 0.43 +0.06 43 0 180 0
29JUN26 6.25 C 0.38 0.38 0.38 0.36 +0.05 43 24 374 +24
29JUN26 6.50 C 0.32 0.32 0.32 0.30 +0.04 43 20 56 +20
29JUN26 6.75 C 0.27 0.28 0.27 0.25 +0.04 43 30 87 +30
29JUN26 7.00 C 0.00 0.00 0.00 0.20 +0.03 42 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 +0.03 42 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 +0.02 42 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 +0.02 43 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 +0.01 42 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 5 0
29SEP26 4.10 C 0.00 0.00 0.00 1.52 +0.12 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.44 +0.09 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.37 +0.09 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.31 +0.08 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.26 +0.09 43 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.21 +0.12 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.14 +0.09 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.10 +0.09 44 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.03 +0.08 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.00 +0.10 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.88 +0.08 44 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.78 +0.07 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.70 +0.05 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.61 +0.07 44 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.54 +0.04 44 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.48 +0.04 45 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.42 +0.04 45 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 +0.03 45 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.32 +0.03 44 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 +0.02 44 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 +0.02 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 +0.02 44 0 74 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 +0.01 44 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 +0.01 45 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 1.62 +0.10 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.54 +0.09 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.49 +0.09 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.43 +0.09 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.37 +0.07 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.32 +0.07 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.26 +0.06 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.21 +0.06 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.17 +0.07 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.13 +0.09 44 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.04 +0.09 45 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.93 +0.07 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.85 +0.07 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.78 +0.09 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 +0.05 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.64 +0.05 46 0 14 0
30DEC26 6.75 C 0.00 0.00 0.00 0.58 +0.05 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.52 +0.05 46 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 +0.04 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 +0.04 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.38 +0.04 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 +0.03 45 0 0 0
TOTAL CALL 566 26,308 +10
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 214 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 194 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 185 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 176 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 168 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 159 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 151 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 135 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 121 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 114 0 461 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 107 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 94 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 294 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 -0.02 33 0 105 0
30DEC25 4.90 P 0.03 0.03 0.03 0.02 -0.02 33 25 284 -5
30DEC25 5.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 286 0
30DEC25 5.25 P 0.13 0.13 0.10 0.11 -0.08 30 104 798 -54
30DEC25 5.50 P 0.29 0.29 0.29 0.28 -0.09 34 14 818 -14
30DEC25 5.75 P 0.51 0.55 0.50 0.50 -0.12 39 23 1,002 -23
30DEC25 6.00 P 0.78 0.78 0.78 0.74 -0.14 45 50 546 -50
30DEC25 6.25 P 0.00 0.00 0.00 0.99 -0.14 56 0 124 -487
30DEC25 6.50 P 0.00 0.00 0.00 1.24 -0.14 66 0 26 0
30DEC25 6.75 P 0.00 0.00 0.00 1.49 -0.14 75 0 0 -15
30DEC25 7.00 P 0.00 0.00 0.00 1.74 -0.14 84 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.99 -0.14 92 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.24 -0.14 100 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.48 -0.15 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.73 -0.15 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.98 -0.15 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.23 -0.15 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.48 -0.14 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.73 -0.14 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.98 -0.14 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.23 -0.14 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.48 -0.14 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.73 -0.14 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 35 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 37 0 24 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 45 0
29JAN26 4.60 P 0.00 0.00 0.00 0.04 -0.03 36 0 117 0
29JAN26 4.70 P 0.00 0.00 0.00 0.06 -0.03 36 0 78 0
29JAN26 4.80 P 0.00 0.00 0.00 0.08 -0.03 36 0 56 0
29JAN26 4.90 P 0.00 0.00 0.00 0.10 -0.05 35 0 334 0
29JAN26 5.00 P 0.14 0.16 0.13 0.13 -0.05 35 36 441 +29
29JAN26 5.25 P 0.00 0.00 0.00 0.24 -0.08 35 0 398 0
29JAN26 5.50 P 0.40 0.40 0.40 0.39 -0.10 36 11 781 +11
29JAN26 5.75 P 0.60 0.60 0.60 0.58 -0.11 38 50 738 0
29JAN26 6.00 P 0.85 0.85 0.85 0.79 -0.12 40 122 657 +72
29JAN26 6.25 P 0.00 0.00 0.00 1.02 -0.13 43 0 353 0
29JAN26 6.50 P 1.33 1.33 1.33 1.26 -0.14 47 30 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.51 -0.13 53 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.74 -0.14 50 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.99 -0.14 55 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.24 -0.14 59 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.48 -0.19 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.74 -0.14 68 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 2.98 -0.19 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.23 -0.15 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.48 -0.15 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.73 -0.15 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 -0.01 37 0 92 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 -0.01 38 0 42 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 -0.02 38 0 101 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 -0.03 37 0 38 0
26FEB26 4.50 P 0.00 0.00 0.00 0.07 -0.03 37 0 300 0
26FEB26 4.60 P 0.11 0.11 0.11 0.09 -0.03 37 250 266 0
26FEB26 4.70 P 0.00 0.00 0.00 0.11 -0.04 37 0 78 0
26FEB26 4.80 P 0.00 0.00 0.00 0.14 -0.04 37 0 481 0
26FEB26 4.90 P 0.00 0.00 0.00 0.17 -0.05 37 0 538 0
26FEB26 5.00 P 0.21 0.21 0.21 0.21 -0.05 37 80 503 +64
26FEB26 5.25 P 0.00 0.00 0.00 0.32 -0.08 37 0 110 0
26FEB26 5.50 P 0.00 0.00 0.00 0.47 -0.09 38 0 363 0
26FEB26 5.75 P 0.00 0.00 0.00 0.64 -0.11 38 0 479 0
26FEB26 6.00 P 0.00 0.00 0.00 0.84 -0.12 39 0 426 0
26FEB26 6.25 P 0.00 0.00 0.00 1.06 -0.12 41 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.29 -0.13 44 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 1.51 -0.15 43 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.76 -0.14 47 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.00 -0.15 49 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.24 -0.14 49 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.49 -0.18 52 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.74 -0.17 56 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.98 -0.19 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 -0.01 38 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 -0.01 39 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 -0.02 39 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 -0.01 40 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 -0.02 39 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 -0.02 39 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.12 -0.03 38 0 25 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 -0.03 39 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.17 -0.04 38 0 6 0
30MAR26 4.80 P 0.00 0.00 0.00 0.20 -0.05 38 0 73 0
30MAR26 4.90 P 0.00 0.00 0.00 0.24 -0.05 38 0 37 0
30MAR26 5.00 P 0.00 0.00 0.00 0.28 -0.06 38 0 874 0
30MAR26 5.25 P 0.00 0.00 0.00 0.41 -0.06 39 0 456 0
30MAR26 5.50 P 0.00 0.00 0.00 0.55 -0.08 39 0 887 0
30MAR26 5.75 P 0.00 0.00 0.00 0.73 -0.08 41 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.91 -0.10 41 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.12 -0.10 42 0 25 0
30MAR26 6.50 P 0.00 0.00 0.00 1.33 -0.12 43 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.56 -0.12 45 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.80 -0.11 48 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 2.03 -0.13 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.27 -0.14 50 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.52 -0.15 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.74 -0.17 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.98 -0.19 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.23 -0.15 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.50 -0.13 60 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.73 -0.15 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.98 -0.15 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.23 -0.14 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 -0.01 41 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 -0.01 42 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 0.00 44 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 -0.01 43 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 -0.01 43 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.02 42 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 -0.03 42 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 -0.04 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 -0.05 41 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.30 -0.04 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 -0.04 41 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 -0.04 41 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.41 -0.05 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.46 -0.04 41 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.60 -0.06 42 0 70 0
29JUN26 5.50 P 0.00 0.00 0.00 0.74 -0.08 42 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.90 -0.09 42 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.09 -0.09 44 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.27 -0.10 44 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.47 -0.10 44 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.68 -0.11 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.89 -0.11 46 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.11 -0.11 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.34 -0.11 47 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.56 -0.13 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.81 -0.11 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.03 -0.14 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.27 -0.13 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.51 -0.13 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.75 -0.14 50 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.00 -0.13 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.24 -0.14 51 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.26 -0.02 44 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 -0.02 44 0 80 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 -0.03 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 -0.03 44 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 -0.03 44 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 -0.04 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 -0.04 44 0 42 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 -0.04 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 -0.04 44 0 5 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 -0.08 44 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.89 -0.07 44 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.06 -0.06 45 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.24 -0.06 45 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.42 -0.07 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.61 -0.08 46 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.81 -0.09 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.02 -0.08 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 -0.09 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 -0.10 48 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.66 -0.10 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.88 -0.11 49 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.11 -0.11 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.35 -0.10 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.56 -0.11 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.79 -0.12 49 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.02 -0.12 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.25 -0.13 47 0 3 0
30DEC26 4.10 P 0.00 0.00 0.00 0.36 -0.02 46 0 38 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 -0.03 45 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 -0.04 45 0 71 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 -0.03 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.51 -0.04 45 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 -0.03 46 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 -0.02 45 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 -0.02 46 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 -0.03 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 -0.03 45 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 -0.06 46 0 40 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 -0.06 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.20 -0.05 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.37 -0.07 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 -0.06 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.73 -0.09 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.93 -0.08 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.12 -0.10 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.33 -0.08 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.54 -0.10 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.76 -0.10 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.97 -0.09 50 0 0 0
TOTAL PUT 795 26,294 -472
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 52.30
30DEC25 29.00 C 0.00 0.00 0.00 23.47 +1.04 165 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.43 +0.99 148 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.64 +1.20 173 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.56 +1.12 154 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.38 +0.83 111 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.39 +0.95 107 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.43 +0.99 110 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.40 +0.83 97 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 15.42 +0.98 94 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.44 +0.94 91 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.37 +0.92 69 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 12.43 +0.98 77 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.38 +0.81 61 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 10.42 +0.84 63 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 9.35 +0.64 35 0 8 0
30DEC25 44.00 C 8.50 8.50 8.50 8.35 +0.68 28 1 96 -1
30DEC25 45.00 C 0.00 0.00 0.00 7.35 +0.70 0 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 6.45 +0.99 43 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.35 +0.90 0 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 4.43 +0.86 29 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 3.46 +0.88 26 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 2.47 +0.79 20 0 120 0
30DEC25 52.50 C 0.44 0.72 0.44 0.59 +0.30 16 54 253 -37
30DEC25 55.00 C 0.07 0.07 0.07 0.04 +0.02 16 1 1,983 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,366 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 117 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 65 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 11.47 +0.90 31 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.48 +0.90 29 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.49 +0.78 27 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.61 +0.94 33 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.51 +0.86 23 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.58 +0.93 24 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.61 +0.81 22 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.69 +0.82 21 0 9 0
29JAN26 49.00 C 0.00 0.00 0.00 3.70 +0.78 18 0 0 0
29JAN26 50.00 C 2.20 2.20 2.20 2.87 +0.69 17 1 5 +1
29JAN26 52.50 C 0.90 1.35 0.90 1.17 +0.30 16 47 289 +43
29JAN26 55.00 C 0.32 0.49 0.32 0.38 +0.13 17 113 595 +30
29JAN26 57.50 C 0.12 0.17 0.12 0.08 +0.03 16 11 132 +10
29JAN26 60.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 125 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.61 +0.96 29 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.58 +0.91 23 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.49 +0.78 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.61 +0.89 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.73 +0.97 23 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.83 +0.99 23 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.88 +0.83 22 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.95 +0.89 20 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.88 +0.65 15 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.26 +0.71 18 0 0 0
26FEB26 52.50 C 1.26 1.68 1.26 1.61 +0.38 16 71 322 +41
26FEB26 55.00 C 0.82 0.85 0.76 0.74 +0.21 17 19 117 +15
26FEB26 57.50 C 0.00 0.00 0.00 0.26 +0.08 17 0 48 0
26FEB26 60.00 C 0.00 0.00 0.00 0.08 +0.03 17 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 0.00 17 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.47 +0.81 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.43 +0.76 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.64 +1.13 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.57 +1.05 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.66 +1.11 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.45 +0.91 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.43 +0.87 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.71 +1.14 37 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.71 +1.13 34 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.71 +1.21 31 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.74 +1.29 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.74 +1.20 28 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.66 +1.01 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.69 +0.67 18 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.72 +1.01 18 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.75 +1.03 18 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.81 +1.04 18 0 1 0
30MAR26 46.00 C 6.80 6.80 6.80 6.83 +0.92 16 1 4 -1
30MAR26 47.00 C 6.06 6.06 5.97 6.00 +0.91 18 4 9 +4
30MAR26 48.00 C 0.00 0.00 0.00 5.16 +0.70 18 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 4.38 +0.65 18 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.66 +0.58 18 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.18 +0.46 18 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.16 +0.27 18 0 268 0
30MAR26 57.50 C 0.54 0.67 0.54 0.58 +0.14 18 33 77 +31
30MAR26 60.00 C 0.31 0.32 0.31 0.25 +0.06 18 8 277 -8
30MAR26 62.50 C 0.00 0.00 0.00 0.10 +0.03 18 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.87 +1.20 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.43 +0.87 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.71 +1.13 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.71 +0.95 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.71 +0.91 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.74 +1.00 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.74 +0.94 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.71 +0.83 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.80 +0.78 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.91 +0.79 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.04 +0.77 9 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.20 +0.74 15 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.61 +0.92 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.82 +0.87 19 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.06 +0.80 19 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.36 +0.74 19 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.70 +0.67 19 0 1,287 0
29JUN26 52.50 C 2.84 2.84 2.84 3.28 +0.42 19 1 1,818 +1
29JUN26 55.00 C 1.88 1.88 1.88 2.13 +0.30 18 1 132 +1
29JUN26 57.50 C 0.00 0.00 0.00 1.38 +0.21 19 0 83 0
29JUN26 60.00 C 0.92 0.92 0.92 0.89 +0.14 19 4 37 +4
29JUN26 62.50 C 0.00 0.00 0.00 0.52 +0.08 19 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.30 +0.05 19 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.16 +0.02 19 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.81 +0.82 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.92 +0.80 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.06 +0.78 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.21 +0.75 15 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.40 +0.73 16 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.62 +0.70 17 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.87 +0.66 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.16 +0.63 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.48 +0.40 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.03 +0.74 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.41 +0.52 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.08 +0.44 20 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.00 +0.43 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.08 +0.24 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.50 +0.21 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.07 +0.13 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.73 +0.10 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.48 +0.06 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.32 +0.05 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 +0.03 20 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.39 +0.85 17 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.62 +0.86 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.87 +0.84 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.14 +0.83 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.45 +0.80 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.79 +0.80 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.39 +0.80 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.77 +0.78 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.19 +0.74 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.91 +0.69 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.83 +0.62 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.85 +0.53 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.16 +0.41 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.62 +0.30 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.24 +0.29 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.92 +0.25 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.66 +0.19 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.47 +0.14 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.34 +0.11 21 0 0 0
TOTAL CALL 370 11,904 +134
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 146 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 91 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 57 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 263 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 163 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 133 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.04 16 0 112 0
30DEC25 50.00 P 0.00 0.00 0.00 0.05 -0.12 16 0 260 0
30DEC25 52.50 P 0.00 0.00 0.00 0.69 -0.60 15 0 185 0
30DEC25 55.00 P 0.00 0.00 0.00 2.71 -0.89 16 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.20 -0.90 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 7.70 -0.90 0 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 10.20 -0.92 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.70 -1.05 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.20 -0.90 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.70 -0.90 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.20 -0.95 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.70 -1.22 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 21 0
29JAN26 46.00 P 0.07 0.07 0.07 0.02 -0.02 18 20 108 0
29JAN26 47.00 P 0.10 0.10 0.10 0.04 -0.05 17 15 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.08 -0.10 17 0 194 0
29JAN26 49.00 P 0.00 0.00 0.00 0.17 -0.17 16 0 158 0
29JAN26 50.00 P 0.00 0.00 0.00 0.34 -0.24 17 0 101 0
29JAN26 52.50 P 1.28 1.28 1.28 1.26 -0.48 17 16 144 +16
29JAN26 55.00 P 3.49 3.49 2.95 2.92 -0.86 16 10 229 0
29JAN26 57.50 P 0.00 0.00 0.00 5.20 -1.00 0 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 7.70 -1.01 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.20 -1.02 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.70 -1.05 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.20 -0.92 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.70 -0.94 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.31 -0.85 56 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.91 -1.01 66 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 -0.03 17 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.07 -0.05 17 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.12 -0.10 17 0 46 0
26FEB26 48.00 P 0.34 0.34 0.34 0.23 -0.14 17 15 45 0
26FEB26 49.00 P 0.40 0.40 0.40 0.38 -0.21 17 20 130 0
26FEB26 50.00 P 0.83 0.83 0.83 0.61 -0.27 17 6 184 +6
26FEB26 52.50 P 1.60 1.60 1.55 1.61 -0.49 17 40 160 +34
26FEB26 55.00 P 3.70 3.70 3.19 3.21 -0.78 18 16 75 +15
26FEB26 57.50 P 0.00 0.00 0.00 5.32 -0.98 18 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 7.70 -1.14 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.48 -0.74 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.70 -1.05 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.34 -0.78 39 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.70 -0.94 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.36 -1.00 48 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.91 -1.01 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 -0.05 18 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 -0.07 18 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.19 -0.10 18 0 27 0
30MAR26 47.00 P 0.35 0.35 0.35 0.30 -0.14 18 3 15 -3
30MAR26 48.00 P 0.43 0.43 0.43 0.46 -0.17 18 5 63 +5
30MAR26 49.00 P 0.61 0.61 0.61 0.68 -0.21 18 5 61 +5
30MAR26 50.00 P 0.00 0.00 0.00 0.95 -0.27 18 0 120 0
30MAR26 52.50 P 0.00 0.00 0.00 1.96 -0.49 18 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 3.47 -0.80 18 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 5.43 -0.98 18 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.71 -1.13 18 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.48 -0.74 29 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.70 -1.05 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.34 -0.80 34 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.70 -0.94 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.36 -1.00 42 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.91 -1.01 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 -0.04 19 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.14 -0.06 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.20 -0.09 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.29 -0.12 19 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.42 -0.15 19 0 23 0
29JUN26 46.00 P 0.00 0.00 0.00 0.58 -0.18 19 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.77 -0.22 19 0 5 0
29JUN26 48.00 P 1.05 1.05 1.05 1.01 -0.26 19 10 11 +10
29JUN26 49.00 P 0.00 0.00 0.00 1.31 -0.31 19 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 1.66 -0.37 19 0 134 0
29JUN26 52.50 P 0.00 0.00 0.00 2.77 -0.42 19 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.13 -0.76 19 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 5.89 -0.82 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.85 -1.16 18 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.48 -0.74 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.70 -1.05 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.34 -1.00 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.70 -1.12 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.36 -1.00 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.91 -1.01 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.23 -0.08 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.32 -0.09 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.43 -0.11 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.56 -0.15 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.73 -0.17 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.93 -0.19 20 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.16 -0.22 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.44 -0.27 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.74 -0.34 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.11 -0.24 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.38 -0.42 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 3.60 -0.47 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.01 -0.73 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.85 -0.68 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.77 -0.76 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.89 -0.82 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.19 -0.88 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.46 -1.12 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.76 -1.10 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.36 -1.00 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.91 -1.01 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.70 0.00 21 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.87 -0.03 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.06 -0.06 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.28 -0.09 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.50 -0.17 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.85 -0.14 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.17 -0.19 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.52 -0.24 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.93 -0.28 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.14 -0.22 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 5.54 -0.48 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.36 -0.40 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.21 -0.50 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.23 -0.60 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.41 -0.72 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.75 -0.83 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.17 -0.96 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.36 -1.05 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.91 -1.01 29 0 0 0
TOTAL PUT 181 5,364 +88
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$ 83.00
30DEC25 52.50 C 0.00 0.00 0.00 30.56 +1.35 71 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 28.06 +0.54 0 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 25.58 +1.39 75 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 23.07 +1.29 56 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 20.57 +1.34 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 18.07 +0.84 0 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 15.92 +1.64 75 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 13.08 +0.99 29 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 10.58 +1.06 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 8.10 +1.31 24 0 26 0
30DEC25 77.50 C 4.71 4.98 4.71 5.61 +1.04 18 60 321 0
30DEC25 80.00 C 2.72 3.64 2.72 3.41 +0.79 21 449 961 +197
30DEC25 82.50 C 1.16 1.95 1.11 1.78 +0.54 23 447 1,482 +5
30DEC25 85.00 C 0.45 0.82 0.40 0.75 +0.27 23 627 1,771 +298
30DEC25 87.50 C 0.33 0.33 0.28 0.26 +0.11 24 40 1,656 +13
30DEC25 90.00 C 0.06 0.12 0.06 0.07 +0.03 24 270 3,373 +65
30DEC25 92.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 4,685 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5,754 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 316 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8,033 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 58 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 25.71 +1.34 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 23.30 +1.38 46 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.73 +0.76 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.25 +1.02 26 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 15.92 +1.33 36 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 13.33 +1.18 26 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 10.96 +1.18 26 0 0 0
29JAN26 75.00 C 8.90 9.00 8.68 8.53 +1.16 22 76 80 +74
29JAN26 77.50 C 6.04 6.04 6.04 6.55 +0.83 24 30 433 -30
29JAN26 80.00 C 0.00 0.00 0.00 4.79 +0.69 25 0 561 0
29JAN26 82.50 C 3.56 3.56 3.56 3.36 +0.55 25 10 992 +10
29JAN26 85.00 C 1.95 1.95 1.95 2.29 +0.43 26 60 439 +60
29JAN26 87.50 C 0.00 0.00 0.00 1.48 +0.33 26 0 457 0
29JAN26 90.00 C 1.05 1.12 1.02 0.89 +0.22 26 194 550 +158
29JAN26 92.50 C 0.53 0.53 0.53 0.50 +0.12 26 5 2,628 0
29JAN26 95.00 C 0.00 0.00 0.00 0.27 +0.07 26 0 206 0
29JAN26 97.50 C 0.00 0.00 0.00 0.14 +0.04 26 0 254 0
29JAN26 100.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.02 0.00 27 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 25.72 +1.16 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.55 +1.35 41 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 20.82 +0.66 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.60 +1.37 33 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.92 +0.72 17 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.57 +0.93 23 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.38 +0.77 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.08 +0.52 23 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 7.38 +0.84 25 0 1,400 0
26FEB26 80.00 C 5.68 5.68 5.68 5.69 +0.66 25 30 427 +30
26FEB26 82.50 C 4.47 4.47 4.47 4.34 +0.56 26 30 589 +30
26FEB26 85.00 C 3.24 3.24 3.24 3.24 +0.46 26 15 329 +15
26FEB26 87.50 C 0.00 0.00 0.00 2.38 +0.42 27 0 195 0
26FEB26 90.00 C 1.80 1.80 1.80 1.65 +0.30 26 8 235 0
26FEB26 92.50 C 0.00 0.00 0.00 1.12 +0.22 26 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 0.74 +0.15 26 0 1,869 0
26FEB26 97.50 C 0.00 0.00 0.00 0.48 +0.11 26 0 49 0
26FEB26 100.00 C 0.00 0.00 0.00 0.30 +0.07 26 0 42 0
26FEB26 102.50 C 0.00 0.00 0.00 0.18 +0.04 26 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 31.08 +1.14 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.13 +1.61 54 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.15 +1.27 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.55 +0.89 24 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.18 +0.69 29 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.60 +0.67 19 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 16.37 +1.17 26 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.94 +0.33 23 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.21 +1.32 28 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 10.18 +0.74 27 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 8.71 +0.88 29 0 228 0
30MAR26 80.00 C 0.00 0.00 0.00 7.06 +0.67 29 0 400 0
30MAR26 82.50 C 0.00 0.00 0.00 5.77 +0.59 29 0 435 0
30MAR26 85.00 C 4.79 4.79 4.79 4.65 +0.50 29 30 1,508 +30
30MAR26 87.50 C 0.00 0.00 0.00 3.76 +0.51 30 0 1,280 0
30MAR26 90.00 C 2.61 2.61 2.61 2.92 +0.42 30 30 3,125 0
30MAR26 92.50 C 0.00 0.00 0.00 2.24 +0.34 29 0 226 0
30MAR26 95.00 C 2.00 2.00 2.00 1.70 +0.27 29 30 237 0
30MAR26 97.50 C 0.00 0.00 0.00 1.27 +0.21 29 0 445 0
30MAR26 100.00 C 0.00 0.00 0.00 0.94 +0.16 29 0 293 0
30MAR26 102.50 C 0.00 0.00 0.00 0.69 +0.12 29 0 116 0
30MAR26 105.00 C 0.00 0.00 0.00 0.50 +0.09 29 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.36 +0.07 29 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.25 +0.05 29 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.18 +0.04 29 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.03 0.00 29 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 0.00 29 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 26.24 +0.92 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.94 +0.97 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.01 +1.36 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.05 +1.64 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.26 +0.95 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.04 +0.71 27 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 14.06 +1.51 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.58 +0.28 28 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 10.07 +0.31 28 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 8.89 +1.00 29 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 7.46 +0.30 29 0 194 0
29JUN26 85.00 C 0.00 0.00 0.00 6.46 +0.51 29 0 320 0
29JUN26 87.50 C 0.00 0.00 0.00 5.64 +0.54 30 0 162 0
29JUN26 90.00 C 5.00 5.00 5.00 4.83 +0.53 30 30 1,526 +30
29JUN26 92.50 C 0.00 0.00 0.00 4.06 +0.49 30 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 3.40 +0.43 30 0 167 0
29JUN26 97.50 C 0.00 0.00 0.00 2.80 +0.34 30 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 2.34 +0.33 30 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.91 +0.25 30 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 1.58 +0.28 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 1.29 +0.22 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.06 +0.20 30 0 5 0
29JUN26 112.50 C 0.00 0.00 0.00 0.83 +0.13 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.67 +0.11 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.54 +0.09 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.44 +0.09 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.35 +0.06 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.28 +0.05 30 0 1 0
29JUN26 127.50 C 0.64 0.64 0.64 0.22 +0.03 30 30 292 +30
29SEP26 57.50 C 0.00 0.00 0.00 26.79 +0.94 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.80 +1.57 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.17 +0.60 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.24 +1.10 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.57 +1.30 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.64 +1.24 30 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 15.14 +1.44 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.50 +1.23 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.81 +0.72 30 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 10.58 +0.86 30 0 130 0
29SEP26 82.50 C 9.29 9.29 9.13 9.76 +1.12 31 120 305 +120
29SEP26 85.00 C 0.00 0.00 0.00 8.36 +0.77 30 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 7.39 +0.66 30 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 6.53 +0.66 30 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 6.07 +0.79 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 5.05 +0.37 30 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 4.50 +0.33 31 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 4.01 +0.38 31 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 3.56 +0.39 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.13 +0.39 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.70 +0.33 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.36 +0.30 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 2.04 +0.34 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.70 +0.21 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.49 +0.22 31 0 0 0
29SEP26 120.00 C 1.58 1.61 1.58 1.27 +0.18 31 3 20 +1
30DEC26 57.50 C 0.00 0.00 0.00 26.87 +1.02 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.80 +1.18 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.72 +1.15 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.76 +1.06 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 19.02 +1.00 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.42 +0.98 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.03 +1.06 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.46 +0.90 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.10 +0.79 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.88 +0.79 29 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 10.72 +0.70 29 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 9.68 +0.69 29 0 122 0
30DEC26 87.50 C 0.00 0.00 0.00 8.68 +0.59 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.83 +0.59 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 6.98 +0.50 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 6.29 +0.45 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.70 +0.47 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.23 +0.46 30 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.74 +0.43 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 4.18 +0.33 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.75 +0.32 31 0 3 0
TOTAL CALL 2,624 63,588 +1,136
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 244 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 301 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,222 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 620 0
30DEC25 75.00 P 0.09 0.09 0.07 0.02 -0.04 25 11 3,085 -11
30DEC25 77.50 P 0.00 0.00 0.00 0.11 -0.15 24 0 961 0
30DEC25 80.00 P 0.78 0.81 0.41 0.43 -0.40 24 685 3,993 -58
30DEC25 82.50 P 1.55 1.55 1.23 1.27 -0.69 24 207 3,640 -42
30DEC25 85.00 P 3.53 3.53 2.67 2.76 -1.00 25 138 7,465 -3
30DEC25 87.50 P 4.74 4.92 4.60 4.82 -1.18 28 272 879 +95
30DEC25 90.00 P 0.00 0.00 0.00 7.23 -1.17 34 0 1,013 0
30DEC25 92.50 P 0.00 0.00 0.00 9.79 -1.11 44 0 3,338 0
30DEC25 95.00 P 0.00 0.00 0.00 12.36 -0.99 55 0 1,247 0
30DEC25 97.50 P 0.00 0.00 0.00 14.94 -0.91 65 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 17.51 -1.29 75 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 19.68 -1.17 67 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 22.66 -0.69 94 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 24.74 -1.28 83 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 27.43 -0.92 98 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 29.69 -1.18 91 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.18 -1.27 96 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 34.74 -1.15 105 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.04 -0.31 145 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 39.50 -1.37 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 42.04 -1.34 99 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 45.31 -0.70 153 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 150 0
29JAN26 70.00 P 0.00 0.00 0.00 0.08 -0.05 26 0 689 0
29JAN26 72.50 P 0.00 0.00 0.00 0.20 -0.12 26 0 460 0
29JAN26 75.00 P 0.67 0.67 0.48 0.45 -0.21 26 9 406 0
29JAN26 77.50 P 0.88 0.93 0.88 0.91 -0.31 26 30 493 -10
29JAN26 80.00 P 2.10 2.10 1.60 1.63 -0.46 26 420 937 -250
29JAN26 82.50 P 3.17 3.17 2.70 2.68 -0.63 26 8 776 -7
29JAN26 85.00 P 0.00 0.00 0.00 4.11 -0.77 27 0 456 0
29JAN26 87.50 P 5.79 5.92 5.68 5.83 -0.67 28 77 139 0
29JAN26 90.00 P 7.34 7.34 7.34 7.84 -1.07 29 1 102 0
29JAN26 92.50 P 0.00 0.00 0.00 10.05 -0.85 31 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 12.36 -1.12 32 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 14.94 -0.91 38 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 17.51 -1.29 44 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.76 -1.72 42 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.66 -0.81 54 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.74 -1.28 49 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.43 -0.92 57 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.39 -0.74 70 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.18 -1.92 57 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 111 0
26FEB26 67.50 P 0.00 0.00 0.00 0.13 -0.06 26 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.27 -0.12 26 0 197 0
26FEB26 72.50 P 0.00 0.00 0.00 0.52 -0.16 26 0 92 0
26FEB26 75.00 P 0.00 0.00 0.00 0.92 -0.25 26 0 419 0
26FEB26 77.50 P 0.00 0.00 0.00 1.49 -0.37 26 0 813 0
26FEB26 80.00 P 2.60 2.60 2.32 2.32 -0.49 26 27 354 -27
26FEB26 82.50 P 0.00 0.00 0.00 3.47 -0.60 26 0 218 0
26FEB26 85.00 P 0.00 0.00 0.00 4.88 -0.71 27 0 158 0
26FEB26 87.50 P 0.00 0.00 0.00 6.55 -0.85 28 0 60 0
26FEB26 90.00 P 0.00 0.00 0.00 8.42 -0.98 28 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 10.05 -1.28 25 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 12.72 -0.85 31 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.08 -0.97 33 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.54 -1.26 36 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 19.95 -1.53 38 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.66 -0.81 44 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 24.76 -1.26 40 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 31 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.14 -0.05 29 0 110 0
30MAR26 65.00 P 0.00 0.00 0.00 0.26 -0.09 29 0 414 0
30MAR26 67.50 P 0.59 0.59 0.59 0.47 -0.12 29 4 403 +4
30MAR26 70.00 P 0.85 0.85 0.85 0.78 -0.14 29 30 245 +30
30MAR26 72.50 P 1.20 1.20 1.20 1.17 -0.23 29 30 109 +30
30MAR26 75.00 P 0.00 0.00 0.00 1.73 -0.33 29 0 837 0
30MAR26 77.50 P 2.85 2.85 2.55 2.48 -0.41 29 32 798 +2
30MAR26 80.00 P 3.45 3.45 3.45 3.43 -0.48 29 8 6,905 -8
30MAR26 82.50 P 0.00 0.00 0.00 4.63 -0.56 29 0 1,414 0
30MAR26 85.00 P 6.03 6.03 6.03 6.02 -0.65 29 21 4,588 0
30MAR26 87.50 P 0.00 0.00 0.00 7.61 -0.48 30 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 8.91 -1.27 27 0 1,071 0
30MAR26 92.50 P 0.00 0.00 0.00 11.14 -0.70 30 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 13.43 -0.96 32 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 15.32 -1.13 31 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 17.90 -0.90 34 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 19.95 -1.53 33 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 22.73 -0.83 38 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.25 -1.28 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.43 -0.92 40 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.39 -1.28 48 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.18 -1.92 40 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.75 -1.90 44 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.04 -0.31 57 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.70 -1.22 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.04 -1.34 44 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.31 -0.70 60 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.30 -0.06 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.48 -0.08 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.72 -0.15 30 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.05 -0.22 30 0 2,640 0
29JUN26 67.50 P 1.48 1.48 1.48 1.47 -0.26 29 5 131 -5
29JUN26 70.00 P 0.00 0.00 0.00 2.02 -0.29 29 0 52 0
29JUN26 72.50 P 0.00 0.00 0.00 2.69 -0.35 29 0 169 0
29JUN26 75.00 P 0.00 0.00 0.00 3.55 -0.36 30 0 2,145 0
29JUN26 77.50 P 0.00 0.00 0.00 4.48 -0.48 29 0 128 0
29JUN26 80.00 P 5.60 5.60 5.60 5.62 -0.41 30 15 264 +8
29JUN26 82.50 P 0.00 0.00 0.00 6.93 -0.40 30 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 8.39 -0.66 30 0 488 0
29JUN26 87.50 P 0.00 0.00 0.00 10.02 -0.63 31 0 360 0
29JUN26 90.00 P 0.00 0.00 0.00 11.67 -0.73 31 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 13.37 -0.71 31 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 15.51 -0.05 32 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 16.98 -1.37 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.04 -1.37 30 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.73 -0.82 33 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 23.62 -1.14 32 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 25.99 -1.08 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.17 -1.60 34 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 30.39 -1.28 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.77 -1.33 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.21 -1.44 36 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.04 -0.45 40 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.97 -0.95 37 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.41 -1.10 38 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.31 -0.70 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.78 -0.07 31 0 37 0
29SEP26 60.00 P 0.00 0.00 0.00 1.10 -0.10 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.50 -0.20 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.05 -0.19 31 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.68 -0.22 31 0 170 0
29SEP26 70.00 P 0.00 0.00 0.00 3.40 -0.29 31 0 254 0
29SEP26 72.50 P 0.00 0.00 0.00 4.24 -0.33 32 0 522 0
29SEP26 75.00 P 0.00 0.00 0.00 5.22 -0.38 32 0 711 0
29SEP26 77.50 P 0.00 0.00 0.00 6.27 -0.48 32 0 450 0
29SEP26 80.00 P 0.00 0.00 0.00 7.50 -0.48 32 0 812 0
29SEP26 82.50 P 8.80 8.80 8.80 8.57 -0.82 31 30 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 10.24 -0.60 32 0 89 0
29SEP26 87.50 P 11.74 11.82 11.74 11.77 -0.70 32 60 91 +60
29SEP26 90.00 P 0.00 0.00 0.00 13.41 -0.73 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.14 -0.64 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 16.97 -0.83 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 18.87 -0.92 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 20.66 -1.14 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.89 -0.85 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.02 -0.99 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.18 -1.09 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 29.41 -1.03 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 31.66 -0.84 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.44 -1.28 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.07 -0.89 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.47 -0.55 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.15 -0.11 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.49 -0.19 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.98 -0.26 30 0 101 0
30DEC26 65.00 P 0.00 0.00 0.00 2.62 -0.27 31 0 17 0
30DEC26 67.50 P 0.00 0.00 0.00 3.29 -0.33 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.10 -0.35 31 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 4.97 -0.44 31 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 5.99 -0.46 31 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 7.09 -0.55 31 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 8.32 -0.57 31 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 9.63 -0.66 31 0 130 0
30DEC26 85.00 P 0.00 0.00 0.00 11.07 -0.68 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 12.57 -0.78 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.21 -0.80 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.88 -0.89 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.70 -0.91 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.55 -0.95 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.50 -1.00 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.51 -1.02 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.55 -1.09 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.70 -1.10 33 0 0 0
TOTAL PUT 2,120 72,684 -192
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$ 6.49
30DEC25 4.30 C 0.00 0.00 0.00 2.19 -0.25 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.09 -0.21 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.00 -0.20 89 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.89 -0.25 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.79 -0.21 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.69 -0.21 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.59 -0.25 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.49 -0.25 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.24 -0.25 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.99 -0.21 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.74 -0.21 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.49 -0.21 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.27 -0.19 21 0 0 0
30DEC25 6.50 C 0.09 0.09 0.08 0.08 -0.13 16 400 400 +400
30DEC25 6.75 C 0.00 0.00 0.00 0.02 0.00 19 0 132 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 524 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 1,089 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 430 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.81 -0.24 40 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.70 -0.25 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.60 -0.24 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.50 -0.24 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.26 -0.23 22 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.01 -0.22 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.76 -0.21 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.53 -0.19 18 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.31 -0.15 16 0 0 0
29JAN26 6.50 C 0.15 0.16 0.14 0.15 -0.06 16 176 176 +176
29JAN26 6.75 C 0.06 0.06 0.06 0.06 -0.02 16 30 205 +30
29JAN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 620 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 90 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
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 53 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.71 -0.24 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.61 -0.23 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.51 -0.23 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.26 -0.23 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.02 -0.22 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.78 -0.19 15 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.56 -0.16 17 0 0 0
26FEB26 6.25 C 0.33 0.33 0.33 0.36 -0.10 16 30 30 +30
26FEB26 6.50 C 0.20 0.20 0.20 0.21 -0.02 17 100 130 +100
26FEB26 6.75 C 0.08 0.08 0.08 0.10 -0.02 16 15 120 +15
26FEB26 7.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 380 0
26FEB26 7.25 C 0.03 0.03 0.03 0.02 0.00 17 10 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 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 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 110 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 41 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.83 -0.22 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.74 -0.21 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.64 -0.20 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.54 -0.20 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.29 -0.20 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.06 -0.18 22 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.81 -0.17 17 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.60 -0.12 17 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.40 -0.06 16 100 100 +100
30MAR26 6.50 C 0.25 0.25 0.23 0.25 -0.04 16 230 256 +230
30MAR26 6.75 C 0.00 0.00 0.00 0.14 -0.04 16 0 409 0
30MAR26 7.00 C 0.00 0.00 0.00 0.08 -0.02 16 0 116 0
30MAR26 7.25 C 0.06 0.06 0.06 0.04 -0.01 16 10 144 -10
30MAR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 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 25 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 1.88 -0.17 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.78 -0.17 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.69 -0.15 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.58 -0.16 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.33 -0.16 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.08 -0.16 22 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.85 -0.13 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.64 -0.12 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.46 -0.12 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.31 -0.13 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.20 -0.11 17 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.13 -0.09 17 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 -0.07 17 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 -0.05 17 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.04 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.88 -0.17 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.79 -0.16 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.69 -0.15 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.59 -0.15 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.34 -0.15 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.10 -0.14 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.89 -0.11 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.70 -0.12 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.54 -0.12 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.41 -0.11 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.30 -0.10 18 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 -0.09 18 0 36 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.07 18 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 -0.06 18 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.05 18 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.05 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.03 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.79 -0.16 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.69 -0.15 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.59 -0.15 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.34 -0.16 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.10 -0.20 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.91 -0.19 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.74 -0.19 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.60 -0.17 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.47 -0.16 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.37 -0.14 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.29 -0.12 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 -0.10 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.09 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.07 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.06 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.05 17 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.03 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.03 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.03 17 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
TOTAL CALL 1,101 6,951 +1,071
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.02 +0.01 20 16 469 +16
30DEC25 6.50 P 0.00 0.00 0.00 0.09 +0.03 18 0 574 0
30DEC25 6.75 P 0.31 0.31 0.31 0.26 +0.04 0 70 1,108 -58
30DEC25 7.00 P 0.00 0.00 0.00 0.51 +0.05 0 0 289 -867
30DEC25 7.25 P 0.00 0.00 0.00 0.77 +0.07 38 0 26 -705
30DEC25 7.50 P 0.00 0.00 0.00 1.02 +0.08 48 0 0 -304
30DEC25 7.75 P 0.00 0.00 0.00 1.27 +0.09 56 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.52 +0.09 64 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.77 +0.10 71 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.02 +0.08 78 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.27 +0.07 85 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.52 +0.07 91 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.77 +0.13 98 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.02 +0.07 104 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.27 +0.08 110 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 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 34 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 0.02 0.02 0.02 +0.01 19 16 16 +16
29JAN26 6.25 P 0.06 0.06 0.05 0.05 +0.01 16 30 170 0
29JAN26 6.50 P 0.16 0.16 0.14 0.14 +0.02 16 22 218 +22
29JAN26 6.75 P 0.30 0.30 0.30 0.29 +0.03 14 1 919 0
29JAN26 7.00 P 0.00 0.00 0.00 0.53 +0.07 20 0 72 0
29JAN26 7.25 P 0.00 0.00 0.00 0.78 +0.08 26 0 0 -30
29JAN26 7.50 P 0.00 0.00 0.00 1.03 +0.08 32 0 0 -30
29JAN26 7.75 P 0.00 0.00 0.00 1.28 +0.10 37 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.53 +0.09 42 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.78 +0.10 47 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.03 +0.08 51 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.27 +0.07 51 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.53 +0.08 59 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.78 +0.10 63 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.03 +0.08 67 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 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 17 0 30 0
26FEB26 6.00 P 0.04 0.04 0.03 0.04 +0.01 18 110 130 +100
26FEB26 6.25 P 0.09 0.09 0.09 0.09 +0.02 17 12 12 +12
26FEB26 6.50 P 0.00 0.00 0.00 0.18 +0.03 16 0 60 0
26FEB26 6.75 P 0.00 0.00 0.00 0.32 +0.03 15 0 106 0
26FEB26 7.00 P 0.00 0.00 0.00 0.54 +0.06 18 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.78 +0.07 22 0 13 -26
26FEB26 7.50 P 0.00 0.00 0.00 1.03 +0.06 26 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 1.28 +0.10 30 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.53 +0.09 34 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.78 +0.10 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.03 +0.08 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.27 +0.07 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.53 +0.08 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.78 +0.10 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.03 +0.08 55 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 0.01 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 18 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 0.00 16 0 957 0
30MAR26 6.25 P 0.12 0.12 0.10 0.11 +0.01 16 113 693 +113
30MAR26 6.50 P 0.23 0.23 0.23 0.21 +0.01 16 103 468 +3
30MAR26 6.75 P 0.00 0.00 0.00 0.36 +0.03 16 0 208 0
30MAR26 7.00 P 0.00 0.00 0.00 0.56 +0.06 18 0 244 0
30MAR26 7.25 P 0.00 0.00 0.00 0.78 +0.06 19 0 119 0
30MAR26 7.50 P 0.00 0.00 0.00 1.03 +0.06 23 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.28 +0.09 26 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.53 +0.08 30 0 0 -10
30MAR26 8.25 P 0.00 0.00 0.00 1.78 +0.03 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.03 +0.08 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.27 +0.07 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.53 +0.08 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.78 +0.09 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.03 +0.08 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.27 +0.08 47 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 17 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 +0.01 17 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.14 +0.02 16 0 206 0
29JUN26 6.25 P 0.00 0.00 0.00 0.24 +0.05 16 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.36 +0.07 16 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.52 +0.10 16 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.70 +0.12 15 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.90 +0.12 13 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 1.12 +0.15 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.34 +0.14 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.58 +0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.05 +0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.29 +0.08 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.53 +0.08 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.78 +0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.03 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.28 +0.08 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 +0.02 18 0 220 0
29SEP26 5.75 P 0.15 0.15 0.15 0.14 +0.03 18 200 240 +200
29SEP26 6.00 P 0.00 0.00 0.00 0.22 +0.04 18 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.31 +0.05 17 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.45 +0.08 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.59 +0.08 17 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.78 +0.11 18 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.97 +0.12 18 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.19 +0.14 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.40 +0.12 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.61 +0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.09 +0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.57 +0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.80 +0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.03 +0.07 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 +0.03 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 +0.05 18 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 +0.06 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.49 +0.08 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.64 +0.10 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.81 +0.12 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.00 +0.14 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.20 +0.15 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.42 +0.14 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 +0.13 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.88 +0.11 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.12 +0.11 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.37 +0.12 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.61 +0.13 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.86 +0.14 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.10 +0.13 0 0 0 0
TOTAL PUT 693 10,119 -1,548
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$ 13.09
30DEC25 7.50 C 0.00 0.00 0.00 5.65 +0.03 169 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.42 +0.05 171 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.15 +0.03 152 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.87 0.00 122 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.65 +0.03 135 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.40 +0.03 127 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.15 +0.02 120 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.90 +0.03 112 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.65 +0.03 105 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.42 +0.06 105 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.16 +0.07 94 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.66 +0.05 80 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.17 +0.04 69 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.65 +0.06 50 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.10 0.00 0 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.63 +0.02 20 0 202 0
30DEC25 13.00 C 0.00 0.00 0.00 0.20 +0.01 14 0 1,582 0
30DEC25 13.50 C 0.00 0.00 0.00 0.03 0.00 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 29 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.45 +0.05 77 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.18 +0.04 68 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.93 +0.03 63 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.70 +0.06 63 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.43 +0.03 55 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.21 +0.06 57 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.71 +0.06 48 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.17 +0.01 34 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.68 +0.04 28 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.19 +0.03 22 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.74 +0.01 18 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.39 +0.01 17 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.17 0.00 17 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.06 0.00 17 0 346 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 0.00 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 24 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 38 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 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.96 +0.06 51 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.70 +0.03 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.47 +0.07 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.22 +0.06 42 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.73 +0.06 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.17 +0.01 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.73 +0.04 24 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.26 +0.05 21 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.85 0.00 19 0 238 0
26FEB26 13.00 C 0.00 0.00 0.00 0.52 -0.01 18 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.29 -0.01 18 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 100 0
26FEB26 14.50 C 0.00 0.00 0.00 0.07 0.00 18 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 5.45 +0.03 66 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.24 +0.08 69 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.98 +0.06 63 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.76 +0.08 64 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.46 +0.03 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.19 +0.01 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.02 +0.08 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.70 +0.02 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.47 +0.02 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.23 +0.03 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.74 +0.02 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.23 +0.01 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.73 +0.04 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.29 0.00 21 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 0.90 +0.01 20 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.58 +0.01 19 0 120 0
30MAR26 13.50 C 0.00 0.00 0.00 0.35 -0.01 19 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.11 0.00 19 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.05 -0.01 19 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 0.01 -0.01 19 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 4.98 +0.04 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.76 +0.06 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.46 +0.01 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.19 -0.01 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.02 +0.06 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.70 0.00 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.47 +0.01 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.23 +0.03 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.74 +0.02 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.24 0.00 23 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.74 -0.02 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.36 +0.01 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.00 -0.05 19 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.73 -0.05 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.53 -0.04 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.36 -0.03 19 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.24 -0.04 19 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.16 -0.04 19 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 -0.04 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 4.76 +0.06 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.46 +0.01 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.20 0.00 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.02 +0.06 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.71 +0.01 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.47 +0.01 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.23 +0.03 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.75 +0.03 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.27 -0.06 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.95 -0.01 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.62 -0.02 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.33 -0.03 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.08 -0.03 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.84 -0.06 22 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.66 -0.04 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.52 -0.03 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.40 -0.03 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.31 -0.03 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP26 18.50 C 0.13 0.13 0.13 0.06 -0.01 23 60 60 +60
30DEC26 9.25 C 0.00 0.00 0.00 4.02 +0.06 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.72 +0.02 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.47 +0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.23 +0.03 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.75 +0.01 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.37 -0.07 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.09 -0.01 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.78 -0.01 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.50 -0.01 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.25 -0.01 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.03 -0.01 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.81 -0.02 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.66 -0.02 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 -0.01 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.01 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 -0.01 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 0.17 -0.02 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
TOTAL CALL 60 5,630 +60
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,074 0
30DEC25 12.50 P 0.04 0.04 0.04 0.01 0.00 16 15 255 0
30DEC25 13.00 P 0.00 0.00 0.00 0.09 -0.01 13 0 669 0
30DEC25 13.50 P 0.56 0.56 0.48 0.42 -0.01 13 65 835 -15
30DEC25 14.00 P 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.41 -0.02 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.91 -0.02 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.41 -0.02 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.95 +0.02 98 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.41 -0.02 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.08 -0.02 16 0 272 0
29JAN26 13.00 P 0.24 0.24 0.22 0.24 -0.01 16 150 200 +80
29JAN26 13.50 P 0.00 0.00 0.00 0.51 -0.02 15 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.91 -0.03 0 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.41 -0.02 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.91 -0.02 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.41 -0.02 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.95 +0.01 58 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.41 -0.02 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.16 -0.03 18 0 30 0
26FEB26 13.00 P 0.00 0.00 0.00 0.33 -0.03 17 0 200 0
26FEB26 13.50 P 0.00 0.00 0.00 0.60 -0.03 17 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.96 -0.03 16 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.42 -0.04 17 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.41 -0.02 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.91 -0.09 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.41 -0.02 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.95 +0.01 47 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.41 -0.09 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 0.09 -0.01 19 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.36 0.00 19 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.59 -0.03 19 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.93 -0.02 20 0 50 0
30MAR26 14.00 P 0.00 0.00 0.00 1.32 -0.03 21 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.73 0.00 20 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.23 +0.04 24 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.67 +0.03 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.16 -0.04 25 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.67 +0.05 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.09 -0.14 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.67 -0.02 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.08 -0.10 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.66 +0.01 40 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 0.01 -0.02 18 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.03 19 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 -0.04 19 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 -0.04 19 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.33 -0.04 19 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.52 -0.04 19 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.77 -0.05 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.04 -0.08 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.42 -0.07 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.84 -0.05 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.23 -0.09 19 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.75 -0.04 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.24 -0.03 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.73 -0.02 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.12 -0.12 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.67 -0.03 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.17 -0.03 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.66 -0.01 32 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 0.04 -0.01 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 -0.03 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.41 -0.04 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.58 -0.04 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.77 -0.05 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.02 -0.05 22 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.31 -0.05 22 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.68 0.00 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.05 -0.05 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.45 -0.05 24 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.88 -0.05 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.33 -0.04 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.80 -0.04 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.28 -0.04 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.77 -0.04 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.27 -0.03 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.78 -0.02 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 0.09 -0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.34 -0.02 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 -0.02 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.88 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.10 -0.03 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.43 +0.01 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.70 -0.04 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.11 -0.04 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.51 -0.03 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.93 -0.03 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.36 -0.04 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.83 -0.03 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.30 -0.03 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.79 -0.02 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.28 -0.02 30 0 0 0
TOTAL PUT 230 8,512 +65
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 118.60
19DEC25 95.00 C 0.00 0.00 0.00 23.62 +2.00 101 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 21.12 +1.99 89 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 18.62 +1.99 77 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 16.12 +1.99 66 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 13.62 +1.63 55 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 11.12 +1.94 44 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 8.63 +1.92 43 0 2 0
19DEC25 112.50 C 0.00 0.00 0.00 6.42 +1.63 60 0 0 0
19DEC25 115.00 C 2.78 4.24 2.78 4.16 +1.34 52 6 20 -4
19DEC25 117.50 C 1.51 2.60 1.50 2.34 +0.83 49 56 155 +4
19DEC25 120.00 C 0.66 1.28 0.62 1.05 +0.29 46 211 91 +20
19DEC25 122.50 C 0.26 0.54 0.22 0.42 +0.11 47 406 399 +271
19DEC25 125.00 C 0.00 0.00 0.00 0.13 +0.02 47 0 529 0
19DEC25 127.50 C 0.08 0.09 0.08 0.04 0.00 49 340 806 -6
19DEC25 130.00 C 0.01 0.01 0.01 0.01 0.00 50 2 632 0
19DEC25 132.50 C 0.05 0.08 0.05 0.01 0.00 59 7 267 0
19DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 640 0
19DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,011 0
19DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 707 0
19DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,196 0
19DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 100 0 338 0
19DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 23.66 +1.99 52 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 21.16 +1.99 42 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 18.66 +2.00 0 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 16.17 +1.97 39 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 13.82 +1.70 52 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 11.20 +1.78 34 0 0 0
24DEC25 110.00 C 7.33 7.33 7.33 8.66 +1.23 0 2 2 +2
24DEC25 112.50 C 0.00 0.00 0.00 6.78 +1.52 41 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 4.73 +1.12 38 0 0 0
24DEC25 117.50 C 2.30 2.40 2.30 3.12 +0.86 38 18 58 +2
24DEC25 120.00 C 1.28 2.02 1.16 1.95 +0.53 38 1,147 1,176 +1,099
24DEC25 122.50 C 0.99 1.09 0.99 1.09 +0.28 38 99 108 +43
24DEC25 125.00 C 0.44 0.77 0.44 0.56 +0.14 38 740 853 +725
24DEC25 127.50 C 0.00 0.00 0.00 0.26 +0.06 38 0 63 0
24DEC25 130.00 C 0.20 0.20 0.20 0.11 +0.02 37 80 80 +80
24DEC25 132.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.02 0.00 39 0 14 0
24DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
24DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 45 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 77.09 +2.44 293 0 1,762 0
30DEC25 43.00 C 0.00 0.00 0.00 75.65 +2.00 155 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 74.65 +2.00 139 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 73.65 +2.00 0 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 72.65 +1.99 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 71.65 +1.99 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 70.65 +1.99 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 69.66 +2.00 148 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 68.66 +2.00 142 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 66.40 +2.26 212 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 63.66 +1.99 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 61.24 +2.07 162 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 58.74 +2.07 152 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 56.17 +1.99 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 53.92 +2.24 162 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 51.18 +2.00 95 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 49.04 +1.65 154 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 46.44 +2.25 137 0 181 0
30DEC25 75.00 C 0.00 0.00 0.00 44.81 +3.12 173 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 41.45 +2.26 121 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 39.85 +3.15 155 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 36.45 +2.07 105 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 33.98 +2.28 99 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 31.32 +2.11 79 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 29.22 +1.71 96 0 9,250 0
30DEC25 92.50 C 0.00 0.00 0.00 26.50 +1.91 78 0 1,802 0
30DEC25 95.00 C 0.00 0.00 0.00 24.42 +2.70 87 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 21.16 +1.35 0 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 18.86 +2.20 50 0 10,251 0
30DEC25 102.50 C 0.00 0.00 0.00 16.74 +2.39 58 0 2,247 0
30DEC25 105.00 C 0.00 0.00 0.00 14.22 +2.10 50 210 9,155 -210
30DEC25 107.50 C 0.00 0.00 0.00 11.78 +2.00 44 0 1,977 0
30DEC25 110.00 C 9.70 9.70 9.70 9.28 +1.64 37 3 3,403 +3
30DEC25 112.50 C 0.00 0.00 0.00 7.15 +1.38 35 0 2,613 0
30DEC25 115.00 C 4.20 4.20 4.18 5.39 +1.19 36 282 17,829 +20
30DEC25 117.50 C 2.70 4.05 2.70 3.75 +0.78 34 235 2,371 +123
30DEC25 120.00 C 1.75 2.82 1.75 2.58 +0.53 35 101 3,260 -7
30DEC25 122.50 C 1.33 1.93 1.17 1.68 +0.30 35 1,189 3,889 -95
30DEC25 125.00 C 0.86 1.33 0.83 1.02 +0.16 35 290 5,958 -62
30DEC25 127.50 C 0.59 0.74 0.54 0.59 +0.08 35 89 2,398 +84
30DEC25 130.00 C 0.40 0.51 0.40 0.32 +0.03 35 95 6,207 +49
30DEC25 132.50 C 0.25 0.25 0.25 0.17 +0.01 35 4 2,672 -4
30DEC25 135.00 C 0.20 0.25 0.20 0.09 0.00 35 61 6,005 -3
30DEC25 137.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 1,594 0
30DEC25 140.00 C 0.00 0.00 0.00 0.02 0.00 35 0 3,304 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3,700 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,628 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 431 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,643 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 728 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 957 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 231 0
30DEC25 160.00 C 0.07 0.07 0.07 0.01 0.00 55 1 1,321 -1
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 362 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 60 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 65 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 72 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 99 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 103 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,040 0
29JAN26 85.00 C 0.00 0.00 0.00 33.98 +2.09 43 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 31.77 +2.31 53 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 29.77 +2.26 59 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 26.64 +2.05 40 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 24.98 +3.18 53 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 21.76 +1.06 35 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 20.27 +2.89 47 0 7 0
29JAN26 102.50 C 0.00 0.00 0.00 18.05 +2.70 45 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 15.22 +1.77 37 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 13.12 +1.45 36 0 21 0
29JAN26 110.00 C 0.00 0.00 0.00 12.08 +1.86 42 0 1,504 0
29JAN26 112.50 C 0.00 0.00 0.00 9.97 +1.28 39 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 8.47 +1.19 39 0 5,541 0
29JAN26 117.50 C 6.00 7.23 6.00 7.23 +1.14 39 75 1,050 +69
29JAN26 120.00 C 5.16 6.30 5.16 6.09 +0.94 40 139 1,245 +78
29JAN26 122.50 C 4.17 5.28 4.17 5.12 +0.81 40 95 1,165 +52
29JAN26 125.00 C 3.50 4.39 3.46 4.19 +0.69 40 219 4,724 +61
29JAN26 127.50 C 3.41 3.41 3.41 3.40 +0.59 40 30 1,589 +30
29JAN26 130.00 C 2.48 3.03 2.48 2.73 +0.50 40 145 2,836 +127
29JAN26 132.50 C 2.42 2.60 2.42 2.17 +0.41 40 7 735 0
29JAN26 135.00 C 1.81 2.25 1.81 1.72 +0.34 40 31 1,454 -30
29JAN26 137.50 C 1.54 1.91 1.53 1.34 +0.27 40 9 796 -1
29JAN26 140.00 C 0.00 0.00 0.00 1.04 +0.22 40 0 3,698 0
29JAN26 142.50 C 1.10 1.10 1.10 0.80 +0.17 40 60 299 +60
29JAN26 145.00 C 1.08 1.08 1.08 0.61 +0.14 40 10 934 0
29JAN26 147.50 C 0.00 0.00 0.00 0.46 +0.10 39 0 350 0
29JAN26 150.00 C 0.73 0.73 0.73 0.35 +0.08 40 100 1,091 0
29JAN26 152.50 C 0.00 0.00 0.00 0.26 +0.06 40 0 698 0
29JAN26 155.00 C 0.55 0.58 0.55 0.19 +0.04 39 300 867 0
29JAN26 157.50 C 0.00 0.00 0.00 0.14 +0.03 39 0 468 0
29JAN26 160.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 942 0
29JAN26 162.50 C 0.42 0.42 0.42 0.08 +0.02 40 3 2,941 -3
26FEB26 85.00 C 0.00 0.00 0.00 34.92 +1.61 53 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 32.53 +2.00 51 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 29.77 +2.26 43 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 26.75 +1.94 27 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 25.96 +3.24 49 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 23.76 +3.02 48 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 20.39 +1.42 36 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 19.64 +2.59 45 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 17.41 +2.04 43 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 15.92 +2.31 44 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 13.91 +1.55 42 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 12.18 +1.23 41 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 10.82 +1.24 41 0 1,508 0
26FEB26 117.50 C 0.00 0.00 0.00 9.53 +1.06 41 0 168 0
26FEB26 120.00 C 7.53 8.58 7.53 8.58 +1.13 42 63 3,446 +43
26FEB26 122.50 C 0.00 0.00 0.00 7.54 +0.95 42 0 269 0
26FEB26 125.00 C 6.19 6.45 6.19 6.59 +0.84 42 41 420 +40
26FEB26 127.50 C 5.06 5.06 5.06 5.70 +0.75 42 5 498 0
26FEB26 130.00 C 4.50 4.50 4.50 4.92 +0.68 42 3 717 0
26FEB26 132.50 C 0.00 0.00 0.00 4.22 +0.60 42 0 620 0
26FEB26 135.00 C 0.00 0.00 0.00 3.61 +0.53 42 0 479 0
26FEB26 137.50 C 0.00 0.00 0.00 3.07 +0.46 42 0 741 0
26FEB26 140.00 C 2.73 2.73 2.73 2.61 +0.41 42 4 260 0
26FEB26 142.50 C 0.00 0.00 0.00 2.21 +0.36 42 0 419 0
26FEB26 145.00 C 0.00 0.00 0.00 1.86 +0.31 42 0 146 0
26FEB26 147.50 C 0.00 0.00 0.00 1.56 +0.26 42 0 377 0
26FEB26 150.00 C 0.00 0.00 0.00 1.31 +0.23 42 0 644 0
30MAR26 42.00 C 0.00 0.00 0.00 77.09 +2.11 85 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 75.98 +1.99 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 74.99 +1.99 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 74.00 +2.00 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 73.01 +2.00 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 72.02 +2.00 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 71.03 +2.00 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 70.04 +2.00 52 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 69.05 +2.00 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 66.57 +2.00 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 64.09 +2.05 37 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 61.61 +1.99 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 59.14 +1.99 42 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 56.67 +1.99 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 54.20 +1.89 42 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 53.27 +2.46 80 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 49.04 +1.65 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 46.84 +1.84 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 45.75 +3.35 67 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 43.27 +3.21 63 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 39.85 +2.04 46 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 38.41 +3.68 57 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 34.92 +1.61 41 0 220 0
30MAR26 87.50 C 31.64 31.64 31.64 32.63 +1.97 41 1 635 -1
30MAR26 90.00 C 0.00 0.00 0.00 30.64 +2.22 43 0 752 0
30MAR26 92.50 C 0.00 0.00 0.00 29.14 +2.76 48 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 26.88 +2.30 46 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 24.02 +1.59 40 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 23.01 +2.80 45 0 1,042 0
30MAR26 102.50 C 0.00 0.00 0.00 20.85 +2.35 43 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 18.33 +1.44 39 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 17.28 +1.91 42 0 309 0
30MAR26 110.00 C 0.00 0.00 0.00 15.90 +1.41 43 0 680 0
30MAR26 112.50 C 13.30 13.30 13.30 13.85 +0.96 40 8 1,052 0
30MAR26 115.00 C 0.00 0.00 0.00 12.82 +1.31 42 0 5,080 0
30MAR26 117.50 C 0.00 0.00 0.00 11.58 +0.99 42 0 11,501 0
30MAR26 120.00 C 0.00 0.00 0.00 10.64 +1.25 43 0 3,967 0
30MAR26 122.50 C 0.00 0.00 0.00 9.49 +1.04 42 0 2,292 0
30MAR26 125.00 C 0.00 0.00 0.00 8.71 +1.04 43 0 31,058 0
30MAR26 127.50 C 0.00 0.00 0.00 7.77 +0.85 43 0 1,907 0
30MAR26 130.00 C 0.00 0.00 0.00 6.94 +0.80 43 0 4,621 0
30MAR26 132.50 C 6.12 6.12 6.12 6.17 +0.73 43 15 1,412 +15
30MAR26 135.00 C 0.00 0.00 0.00 5.47 +0.67 43 0 1,007 0
30MAR26 137.50 C 0.00 0.00 0.00 4.85 +0.61 43 0 2,498 0
30MAR26 140.00 C 4.38 4.90 4.38 4.28 +0.55 43 5 2,236 0
30MAR26 142.50 C 0.00 0.00 0.00 3.78 +0.51 43 0 511 0
30MAR26 145.00 C 0.00 0.00 0.00 3.32 +0.45 42 0 3,635 0
30MAR26 147.50 C 0.00 0.00 0.00 2.92 +0.41 42 0 1,214 0
30MAR26 150.00 C 0.00 0.00 0.00 2.56 +0.37 42 0 3,672 0
30MAR26 152.50 C 0.00 0.00 0.00 2.24 +0.33 42 0 887 0
30MAR26 155.00 C 0.00 0.00 0.00 1.96 +0.35 42 0 2,000 0
30MAR26 157.50 C 0.00 0.00 0.00 1.71 +0.31 42 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 1.49 +0.27 42 0 27,334 0
30MAR26 162.50 C 0.00 0.00 0.00 1.29 +0.24 42 0 111 0
30MAR26 165.00 C 0.00 0.00 0.00 1.12 +0.21 42 0 121 0
30MAR26 167.50 C 0.00 0.00 0.00 0.97 +0.16 42 0 93 0
30MAR26 170.00 C 0.00 0.00 0.00 0.82 +0.14 42 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 0.71 +0.12 42 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 0.61 +0.11 42 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 0.53 +0.10 42 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.46 +0.09 42 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.39 +0.07 42 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 0.34 +0.07 42 0 362 0
30MAR26 187.50 C 0.00 0.00 0.00 0.29 +0.06 42 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.25 +0.05 42 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.22 +0.05 42 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.18 +0.03 42 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 0.14 +0.03 42 0 1,353 0
30MAR26 205.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 72 0
29JUN26 42.00 C 0.00 0.00 0.00 77.30 +1.99 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 76.32 +2.00 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 75.34 +2.00 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 74.36 +2.00 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 73.37 +1.99 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 72.39 +1.99 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 71.41 +1.99 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 70.43 +1.99 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 69.45 +1.99 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 67.00 +1.99 41 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 64.56 +1.99 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 62.13 +1.98 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 59.71 +1.96 42 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 57.87 +3.12 55 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 55.75 +2.69 56 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 53.47 +2.66 55 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 51.04 +3.12 53 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 48.78 +2.81 52 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 46.37 +3.35 49 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 44.10 +2.56 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 41.67 +2.04 46 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 40.24 +3.13 50 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 37.55 +2.68 45 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 35.51 +2.36 45 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 33.28 +1.16 43 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 31.47 +2.44 44 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 29.92 +2.66 45 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 28.19 +2.68 45 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 26.58 +2.00 45 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 24.32 +1.91 42 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 22.60 +1.34 42 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 21.05 +1.47 42 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 19.64 +1.38 42 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 18.35 +1.32 42 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 17.07 +1.40 42 0 6,316 0
29JUN26 117.50 C 0.00 0.00 0.00 15.90 +1.30 42 0 320 0
29JUN26 120.00 C 13.80 13.80 13.80 14.83 +1.23 42 55 450 0
29JUN26 122.50 C 0.00 0.00 0.00 13.85 +1.23 42 1,000 1,484 +1,000
29JUN26 125.00 C 0.00 0.00 0.00 13.01 +1.24 43 0 998 0
29JUN26 127.50 C 0.00 0.00 0.00 12.16 +1.17 43 0 509 0
29JUN26 130.00 C 0.00 0.00 0.00 11.30 +1.05 43 0 10,363 0
29JUN26 132.50 C 0.00 0.00 0.00 10.45 +0.90 43 0 1,020 0
29JUN26 135.00 C 10.00 10.00 10.00 9.66 +0.85 43 21 676 +21
29JUN26 137.50 C 0.00 0.00 0.00 8.92 +0.81 43 0 605 0
29JUN26 140.00 C 0.00 0.00 0.00 8.23 +0.76 43 0 2,057 0
29JUN26 142.50 C 0.00 0.00 0.00 7.59 +0.72 43 0 269 0
29JUN26 145.00 C 0.00 0.00 0.00 7.00 +0.68 43 0 248 0
29JUN26 147.50 C 0.00 0.00 0.00 6.44 +0.63 43 0 476 0
29JUN26 150.00 C 6.15 6.15 6.15 5.93 +0.60 43 2 890 +2
29JUN26 152.50 C 0.00 0.00 0.00 5.46 +0.56 42 0 164 0
29JUN26 155.00 C 0.00 0.00 0.00 5.02 +0.53 42 0 343 0
29JUN26 157.50 C 0.00 0.00 0.00 4.61 +0.49 42 0 270 0
29JUN26 160.00 C 0.00 0.00 0.00 4.23 +0.57 42 0 471 0
29JUN26 162.50 C 0.00 0.00 0.00 3.88 +0.42 42 0 258 0
29JUN26 165.00 C 0.00 0.00 0.00 3.56 +0.40 42 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 3.27 +0.37 42 0 206 0
29JUN26 170.00 C 0.00 0.00 0.00 3.00 +0.35 42 0 1,754 0
29JUN26 172.50 C 0.00 0.00 0.00 2.75 +0.40 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.44 +0.29 42 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 2.24 +0.27 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 2.05 +0.25 42 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 1.87 +0.23 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.72 +0.22 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.57 +0.20 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.43 +0.18 42 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 1.31 +0.17 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.20 +0.16 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.10 +0.15 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 1.00 +0.14 42 0 80 0
29JUN26 205.00 C 0.00 0.00 0.00 0.84 +0.12 42 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 0.70 +0.10 42 0 32 0
29JUN26 215.00 C 0.00 0.00 0.00 0.58 +0.08 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.48 +0.07 42 0 164 0
29SEP26 65.00 C 0.00 0.00 0.00 55.87 +1.95 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.63 +1.94 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.42 +1.92 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.26 +1.91 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.14 +1.90 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.07 +1.88 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.05 +1.86 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.27 +2.21 43 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 39.14 +2.90 42 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 37.30 +1.77 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.61 +2.87 43 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 33.77 +1.72 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.89 +3.40 45 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 30.67 +2.72 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.97 +2.50 43 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 27.41 +1.99 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.01 +2.31 43 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 24.11 +1.57 41 0 1 0
29SEP26 110.00 C 21.30 21.30 21.30 23.54 +1.92 43 50 211 +50
29SEP26 112.50 C 0.00 0.00 0.00 21.78 +1.32 42 0 132 0
29SEP26 115.00 C 0.00 0.00 0.00 20.40 +1.42 41 0 984 0
29SEP26 117.50 C 0.00 0.00 0.00 19.31 +1.36 42 0 620 0
29SEP26 120.00 C 0.00 0.00 0.00 18.29 +1.30 42 0 503 0
29SEP26 122.50 C 16.15 16.15 16.15 17.33 +1.13 42 55 460 0
29SEP26 125.00 C 0.00 0.00 0.00 16.54 +1.35 43 0 239 0
29SEP26 127.50 C 0.00 0.00 0.00 15.69 +1.30 43 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 14.89 +1.25 43 0 157 0
29SEP26 132.50 C 0.00 0.00 0.00 14.14 +1.20 43 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 13.42 +1.14 43 0 169 0
29SEP26 137.50 C 0.00 0.00 0.00 12.65 +1.05 43 0 299 0
29SEP26 140.00 C 0.00 0.00 0.00 11.91 +1.01 43 0 169 0
29SEP26 142.50 C 0.00 0.00 0.00 11.20 +0.96 43 0 71 0
29SEP26 145.00 C 10.90 10.90 10.90 10.54 +0.93 43 23 124 0
29SEP26 147.50 C 0.00 0.00 0.00 9.91 +0.89 43 0 119 0
29SEP26 150.00 C 0.00 0.00 0.00 9.32 +0.85 43 0 116 0
29SEP26 152.50 C 0.00 0.00 0.00 8.76 +0.82 43 0 154 0
29SEP26 155.00 C 0.00 0.00 0.00 8.00 +0.77 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.74 +0.75 43 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 7.27 +0.72 43 0 26 0
29SEP26 162.50 C 0.00 0.00 0.00 6.63 +0.67 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.41 +0.66 43 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 5.85 +0.61 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.66 +0.61 43 0 52 0
29SEP26 172.50 C 0.00 0.00 0.00 5.31 +0.58 43 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 4.98 +0.54 43 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 4.54 +0.51 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.39 +0.50 43 0 72 0
29SEP26 182.50 C 0.00 0.00 0.00 4.00 +0.46 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.75 +0.44 42 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 3.52 +0.42 42 0 0 0
29SEP26 190.00 C 4.60 4.60 4.60 3.40 +0.49 43 3 40 +3
29SEP26 192.50 C 0.00 0.00 0.00 3.10 +0.38 42 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.91 +0.36 42 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 2.73 +0.34 42 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.56 +0.33 42 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 2.25 +0.29 42 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 1.98 +0.26 42 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.74 +0.24 42 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 1.54 +0.22 43 0 115 0
30DEC26 90.00 C 0.00 0.00 0.00 37.74 +1.77 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.11 +1.74 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.53 +1.71 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.00 +1.68 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.53 +1.65 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.12 +1.63 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.75 +1.59 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.44 +1.56 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.18 +1.53 43 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 24.97 +1.88 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.15 +2.29 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.41 +1.55 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 21.42 +1.51 42 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 20.47 +1.45 42 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 19.58 +0.73 42 0 151 0
30DEC26 127.50 C 0.00 0.00 0.00 18.72 +1.35 43 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 17.94 +1.33 43 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 17.18 +1.28 43 0 0 0
30DEC26 135.00 C 15.26 15.26 15.26 16.46 +1.20 43 1 3 +1
30DEC26 137.50 C 0.00 0.00 0.00 15.79 +1.21 44 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 15.03 +1.15 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.30 +1.12 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 13.60 +1.08 43 0 46 0
30DEC26 147.50 C 13.00 13.00 13.00 12.93 +1.04 43 23 46 +23
TOTAL CALL 8,275 379,672 +3,773
19DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
19DEC25 107.50 P 0.00 0.00 0.00 0.01 -0.04 54 0 241 0
19DEC25 110.00 P 0.00 0.00 0.00 0.03 -0.15 49 0 271 0
19DEC25 112.50 P 0.37 0.37 0.21 0.12 -0.42 47 116 261 -100
19DEC25 115.00 P 1.00 1.00 0.34 0.41 -0.87 46 150 520 +7
19DEC25 117.50 P 2.28 2.28 0.96 1.12 -1.38 46 57 361 -12
19DEC25 120.00 P 0.00 0.00 0.00 2.44 -1.80 46 0 492 0
19DEC25 122.50 P 4.85 4.85 4.85 4.32 -2.04 48 5 162 -1
19DEC25 125.00 P 0.00 0.00 0.00 6.51 -2.23 47 0 131 0
19DEC25 127.50 P 10.43 10.43 10.30 9.19 -1.95 74 334 219 -121
19DEC25 130.00 P 0.00 0.00 0.00 11.40 -2.00 0 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 13.90 -2.00 0 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 16.40 -2.00 0 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 18.90 -2.00 0 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 21.40 -2.00 0 0 0 0
19DEC25 142.50 P 0.00 0.00 0.00 23.90 -2.00 0 0 0 0
19DEC25 145.00 P 0.00 0.00 0.00 26.40 -2.00 0 0 0 0
19DEC25 147.50 P 0.00 0.00 0.00 28.90 -2.00 0 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 0.02 -0.07 38 0 26 0
24DEC25 107.50 P 0.00 0.00 0.00 0.07 -0.17 38 0 4 0
24DEC25 110.00 P 0.00 0.00 0.00 0.20 -0.35 38 0 107 0
24DEC25 112.50 P 0.48 0.52 0.48 0.50 -0.61 38 90 277 +30
24DEC25 115.00 P 1.80 1.80 0.93 1.03 -0.97 37 31 166 +31
24DEC25 117.50 P 2.75 2.75 2.75 1.92 -1.34 37 5 108 0
24DEC25 120.00 P 0.00 0.00 0.00 3.24 -1.64 38 0 39 0
24DEC25 122.50 P 6.23 6.23 6.23 4.97 -1.85 39 4 4 +1
24DEC25 125.00 P 0.00 0.00 0.00 6.91 -2.09 38 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 9.19 -2.12 41 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 11.47 -2.18 38 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 13.91 -2.09 37 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 16.40 -2.00 0 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 18.90 -2.00 0 0 0 0
24DEC25 140.00 P 0.00 0.00 0.00 21.40 -2.00 0 0 0 0
24DEC25 142.50 P 0.00 0.00 0.00 23.90 -2.00 0 0 0 0
24DEC25 145.00 P 0.00 0.00 0.00 26.40 -2.00 0 0 0 0
24DEC25 147.50 P 0.00 0.00 0.00 28.90 -2.00 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 185 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 159 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 155 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 147 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 131 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 124 0 707 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 117 0 648 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,402 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 104 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 98 0 17,153 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 86 0 12,929 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2,282 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15,084 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 7,840 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 11,412 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2,605 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4,490 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 4,884 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 -0.04 35 0 15,860 0
30DEC25 102.50 P 0.00 0.00 0.00 0.04 -0.09 36 0 2,343 0
30DEC25 105.00 P 0.32 0.34 0.27 0.09 -0.18 35 880 6,863 -40
30DEC25 107.50 P 0.48 0.51 0.35 0.22 -0.33 35 579 5,365 +559
30DEC25 110.00 P 0.89 0.90 0.53 0.47 -0.53 35 214 3,933 +127
30DEC25 112.50 P 1.54 1.54 0.88 0.90 -0.80 35 954 5,722 +354
30DEC25 115.00 P 2.47 2.47 1.80 1.59 -1.05 35 671 12,141 -331
30DEC25 117.50 P 3.80 3.80 3.26 2.53 -1.38 34 78 7,271 +7
30DEC25 120.00 P 4.25 4.25 3.58 3.81 -1.63 34 10 3,644 -1
30DEC25 122.50 P 6.85 6.85 5.20 5.57 -1.55 36 6 1,670 0
30DEC25 125.00 P 0.00 0.00 0.00 7.49 -1.90 37 0 918 0
30DEC25 127.50 P 0.00 0.00 0.00 9.61 -2.01 39 0 971 0
30DEC25 130.00 P 12.70 13.30 12.70 11.96 -1.69 42 3 675 -1
30DEC25 132.50 P 0.00 0.00 0.00 13.98 -2.47 34 0 527 0
30DEC25 135.00 P 0.00 0.00 0.00 16.43 -2.54 35 0 3,195 0
30DEC25 137.50 P 0.00 0.00 0.00 18.90 -2.63 0 0 1,534 0
30DEC25 140.00 P 0.00 0.00 0.00 21.40 -2.63 0 0 1,067 -7
30DEC25 142.50 P 0.00 0.00 0.00 24.11 -2.57 59 0 50 -30
30DEC25 145.00 P 0.00 0.00 0.00 26.40 -2.19 0 0 20 -205
30DEC25 147.50 P 0.00 0.00 0.00 28.90 -2.00 0 0 0 -188
30DEC25 150.00 P 0.00 0.00 0.00 31.40 -2.00 0 0 15 0
30DEC25 152.50 P 0.00 0.00 0.00 34.12 -2.86 76 0 16 0
30DEC25 155.00 P 0.00 0.00 0.00 36.40 -2.19 0 0 90 0
30DEC25 157.50 P 0.00 0.00 0.00 38.90 -3.10 0 0 0 -70
30DEC25 160.00 P 0.00 0.00 0.00 41.40 -3.22 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 43.90 -2.00 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 46.40 -2.00 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 48.90 -2.00 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 51.40 -3.23 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 53.90 -2.00 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 56.40 -2.00 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 58.90 -2.00 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 61.40 -2.00 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 63.90 -2.00 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 66.40 -2.00 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 68.90 -2.00 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 71.40 -2.00 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 73.90 -2.00 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 76.40 -2.00 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 78.90 -2.04 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 81.40 -2.00 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 86.40 -2.00 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 91.40 -2.00 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 96.40 -2.00 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 101.40 -2.00 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 161 0
29JAN26 87.50 P 0.00 0.00 0.00 0.06 -0.03 40 0 259 0
29JAN26 90.00 P 0.32 0.32 0.32 0.11 -0.05 40 1 1,474 -1
29JAN26 92.50 P 0.00 0.00 0.00 0.18 -0.08 39 0 1,353 0
29JAN26 95.00 P 0.56 0.56 0.46 0.30 -0.12 39 42 2,770 -12
29JAN26 97.50 P 0.73 0.75 0.73 0.48 -0.17 40 101 1,267 +100
29JAN26 100.00 P 0.93 0.94 0.93 0.73 -0.24 40 68 2,287 -3
29JAN26 102.50 P 1.35 1.35 1.02 1.07 -0.32 40 62 1,833 +58
29JAN26 105.00 P 1.71 1.71 1.64 1.44 -0.46 39 6 6,280 +2
29JAN26 107.50 P 1.96 1.96 1.96 1.98 -0.56 39 2 3,608 +2
29JAN26 110.00 P 3.30 3.30 3.08 2.65 -0.69 39 11 12,651 0
29JAN26 112.50 P 3.67 3.67 3.23 3.45 -0.87 39 102 2,339 -1
29JAN26 115.00 P 4.60 4.73 4.60 4.42 -1.05 38 70 6,333 -10
29JAN26 117.50 P 6.22 6.56 6.22 5.54 -1.24 38 2 6,669 +1
29JAN26 120.00 P 7.15 7.15 6.71 6.95 -1.28 39 20 596 +20
29JAN26 122.50 P 0.00 0.00 0.00 8.55 -1.35 40 0 1,070 0
29JAN26 125.00 P 0.00 0.00 0.00 10.21 -1.53 40 0 1,014 0
29JAN26 127.50 P 0.00 0.00 0.00 12.05 -1.57 41 0 754 0
29JAN26 130.00 P 0.00 0.00 0.00 14.06 -1.56 42 0 425 0
29JAN26 132.50 P 0.00 0.00 0.00 16.08 -1.67 43 0 256 0
29JAN26 135.00 P 0.00 0.00 0.00 17.37 -2.58 36 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 20.40 -1.82 45 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 21.57 -3.01 32 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 25.08 -1.90 48 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 27.49 -1.68 50 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 29.94 -1.98 53 0 30 0
29JAN26 150.00 P 0.00 0.00 0.00 31.49 -2.95 39 0 129 0
29JAN26 152.50 P 0.00 0.00 0.00 34.53 -2.46 53 0 153 0
29JAN26 155.00 P 0.00 0.00 0.00 36.82 -1.77 52 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 38.90 -3.10 0 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 41.56 -3.06 50 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 43.90 -2.24 0 0 291 0
26FEB26 85.00 P 0.00 0.00 0.00 0.24 -0.07 42 0 741 0
26FEB26 87.50 P 0.00 0.00 0.00 0.36 -0.10 41 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.54 -0.12 42 0 722 0
26FEB26 92.50 P 0.99 0.99 0.99 0.76 -0.17 42 100 777 +100
26FEB26 95.00 P 0.00 0.00 0.00 1.04 -0.24 42 0 735 0
26FEB26 97.50 P 0.00 0.00 0.00 1.42 -0.27 42 0 780 0
26FEB26 100.00 P 1.98 1.98 1.98 1.78 -0.34 41 2 3,799 -2
26FEB26 102.50 P 2.54 2.54 2.54 2.27 -0.44 41 2 2,486 0
26FEB26 105.00 P 3.20 3.20 2.88 2.90 -0.49 41 162 2,182 +15
26FEB26 107.50 P 3.90 3.90 3.66 3.62 -0.58 41 65 1,547 +65
26FEB26 110.00 P 4.44 4.44 4.34 4.42 -0.73 41 246 3,993 +246
26FEB26 112.50 P 5.43 5.43 5.19 5.39 -0.85 41 246 3,886 +165
26FEB26 115.00 P 6.47 6.47 6.47 6.47 -0.97 41 15 1,787 +15
26FEB26 117.50 P 7.70 7.70 7.70 7.70 -1.11 41 15 415 +15
26FEB26 120.00 P 0.00 0.00 0.00 9.00 -1.31 41 0 3,228 0
26FEB26 122.50 P 0.00 0.00 0.00 10.62 -1.32 42 0 1,459 0
26FEB26 125.00 P 0.00 0.00 0.00 12.27 -1.43 42 0 141 0
26FEB26 127.50 P 0.00 0.00 0.00 14.15 -1.35 43 0 531 0
26FEB26 130.00 P 0.00 0.00 0.00 15.95 -1.39 44 0 15 0
26FEB26 132.50 P 0.00 0.00 0.00 16.79 -2.54 38 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 18.67 -2.67 38 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 20.57 -2.91 37 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 23.99 -1.65 46 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 25.82 -2.08 44 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 28.43 -1.12 48 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 29.94 -2.60 42 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 32.05 -2.87 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 820 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 555 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.10 -0.02 42 0 1,430 0
30MAR26 75.00 P 0.00 0.00 0.00 0.15 -0.03 42 0 2,208 0
30MAR26 77.50 P 0.00 0.00 0.00 0.23 -0.04 42 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.33 -0.07 42 0 910 0
30MAR26 82.50 P 0.00 0.00 0.00 0.45 -0.11 42 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.66 -0.08 42 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.87 -0.17 42 0 760 0
30MAR26 90.00 P 1.48 1.48 1.48 1.17 -0.20 42 2 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 1.54 -0.22 42 0 9,936 0
30MAR26 95.00 P 2.20 2.20 2.20 1.96 -0.29 42 2 6,440 0
30MAR26 97.50 P 0.00 0.00 0.00 2.39 -0.33 42 0 2,871 0
30MAR26 100.00 P 3.20 3.20 2.85 2.91 -0.48 42 16 2,964 0
30MAR26 102.50 P 3.96 3.96 3.64 3.53 -0.53 41 68 2,219 +60
30MAR26 105.00 P 4.33 4.33 4.33 4.27 -0.59 41 40 2,024 +40
30MAR26 107.50 P 5.14 5.14 5.14 5.10 -0.60 41 1 3,494 0
30MAR26 110.00 P 0.00 0.00 0.00 6.02 -0.79 41 0 20,198 0
30MAR26 112.50 P 7.17 7.17 7.16 7.01 -0.96 41 61 3,203 0
30MAR26 115.00 P 0.00 0.00 0.00 8.17 -1.01 41 0 7,355 0
30MAR26 117.50 P 0.00 0.00 0.00 9.37 -1.11 41 0 14,327 0
30MAR26 120.00 P 0.00 0.00 0.00 10.81 -1.06 41 0 12,761 0
30MAR26 122.50 P 0.00 0.00 0.00 12.38 -1.27 42 0 2,183 0
30MAR26 125.00 P 0.00 0.00 0.00 14.06 -1.26 43 0 345 0
30MAR26 127.50 P 0.00 0.00 0.00 15.74 -1.37 43 0 337 0
30MAR26 130.00 P 17.53 17.53 17.53 17.53 -1.01 44 1 4,628 +1
30MAR26 132.50 P 0.00 0.00 0.00 19.49 -1.31 44 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 21.34 -0.96 45 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 23.31 -1.47 45 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 25.33 -1.17 45 0 2,404 0
30MAR26 142.50 P 0.00 0.00 0.00 27.39 -1.60 46 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 29.55 -1.58 47 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 31.72 -1.57 47 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 33.96 -1.49 48 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 35.96 -1.95 47 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 38.41 -1.09 49 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 40.15 -2.47 45 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 41.83 -2.79 40 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 45.23 -1.29 50 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 46.94 -1.70 44 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 49.50 -1.65 46 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 51.67 -2.96 44 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 54.02 -2.41 43 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 56.45 -2.43 42 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 58.96 -2.31 44 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 61.40 -2.46 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 63.90 -2.39 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 66.40 -2.23 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 68.90 -2.23 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 71.40 -2.23 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 73.90 -2.00 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 76.40 -2.00 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 78.90 -2.04 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 81.40 -2.00 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 86.40 -2.00 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 91.40 -2.00 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 96.40 -2.00 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 101.40 -2.00 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 129 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 43 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 0.00 43 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.16 -0.02 42 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.23 -0.04 42 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.32 -0.05 42 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.44 -0.07 42 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.58 -0.10 42 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.81 -0.08 42 0 4,807 0
29JUN26 77.50 P 0.00 0.00 0.00 1.03 -0.13 42 0 248 0
29JUN26 80.00 P 0.00 0.00 0.00 1.32 -0.13 42 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 1.65 -0.19 42 0 274 0
29JUN26 85.00 P 2.28 2.28 2.28 2.05 -0.19 42 3 392 0
29JUN26 87.50 P 2.88 2.88 2.88 2.48 -0.27 42 65 1,013 +65
29JUN26 90.00 P 0.00 0.00 0.00 3.03 -0.26 42 0 6,877 0
29JUN26 92.50 P 0.00 0.00 0.00 3.57 -0.23 42 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 4.14 -0.42 42 0 746 0
29JUN26 97.50 P 0.00 0.00 0.00 4.81 -0.38 42 0 375 0
29JUN26 100.00 P 0.00 0.00 0.00 5.60 -0.37 42 0 4,573 0
29JUN26 102.50 P 0.00 0.00 0.00 6.38 -0.57 42 0 2,590 0
29JUN26 105.00 P 0.00 0.00 0.00 7.24 -0.69 42 0 995 0
29JUN26 107.50 P 0.00 0.00 0.00 8.27 -0.73 42 0 1,167 0
29JUN26 110.00 P 0.00 0.00 0.00 9.28 -0.91 41 0 11,602 0
29JUN26 112.50 P 0.00 0.00 0.00 10.42 -0.94 41 0 1,281 0
29JUN26 115.00 P 0.00 0.00 0.00 11.65 -1.02 41 0 7,313 0
29JUN26 117.50 P 0.00 0.00 0.00 13.04 -1.03 42 0 1,591 0
29JUN26 120.00 P 0.00 0.00 0.00 14.44 -1.09 42 0 332 0
29JUN26 122.50 P 0.00 0.00 0.00 16.11 -1.05 43 0 178 0
29JUN26 125.00 P 0.00 0.00 0.00 17.71 -1.15 43 0 715 0
29JUN26 127.50 P 0.00 0.00 0.00 19.11 -0.76 43 0 258 0
29JUN26 130.00 P 0.00 0.00 0.00 21.14 -1.03 44 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 22.84 -1.15 44 0 567 0
29JUN26 135.00 P 0.00 0.00 0.00 24.60 -1.19 44 0 322 0
29JUN26 137.50 P 0.00 0.00 0.00 26.47 -0.97 44 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 28.34 -0.51 44 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 29.80 -1.84 43 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 32.01 -1.22 44 0 138 0
29JUN26 147.50 P 0.00 0.00 0.00 34.08 -0.90 45 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 36.18 -1.18 45 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 38.18 -1.84 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 40.29 -0.69 45 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 42.42 -0.70 45 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 43.86 -2.81 43 0 9 0
29JUN26 162.50 P 0.00 0.00 0.00 47.19 -0.67 47 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 48.93 -0.87 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 50.66 -2.38 43 0 256 0
29JUN26 170.00 P 54.40 54.40 54.40 53.60 -1.67 47 10 254 0
29JUN26 172.50 P 0.00 0.00 0.00 55.62 -1.07 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 57.25 -1.78 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 59.59 -2.56 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 61.94 -2.51 42 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 64.31 -1.98 42 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 66.71 -1.92 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 69.13 -2.00 42 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 71.70 -2.33 44 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 74.05 -2.39 43 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 76.44 -2.43 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 78.92 -2.02 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 81.40 -2.00 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 86.40 -2.00 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 92.03 -2.66 54 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 96.40 -2.00 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 101.40 -2.00 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.70 -0.05 43 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.91 -0.05 43 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 1.14 -0.08 43 0 265 0
29SEP26 72.50 P 0.00 0.00 0.00 1.45 -0.07 43 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.75 -0.12 43 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 2.16 -0.12 43 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 2.58 -0.13 43 0 3,791 0
29SEP26 82.50 P 0.00 0.00 0.00 3.08 -0.18 43 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.63 -0.19 43 0 308 0
29SEP26 87.50 P 4.23 4.23 4.23 3.96 -0.40 42 3 210 +3
29SEP26 90.00 P 0.00 0.00 0.00 4.64 -0.51 42 0 563 0
29SEP26 92.50 P 0.00 0.00 0.00 5.32 -0.47 42 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 6.14 -0.41 42 0 220 0
29SEP26 97.50 P 0.00 0.00 0.00 6.89 -0.48 42 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 7.74 -0.56 42 0 4,236 0
29SEP26 102.50 P 0.00 0.00 0.00 8.67 -0.60 42 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 9.73 -0.62 42 0 1,050 0
29SEP26 107.50 P 0.00 0.00 0.00 10.74 -0.78 42 0 1,897 0
29SEP26 110.00 P 0.00 0.00 0.00 11.89 -0.86 42 0 1,707 0
29SEP26 112.50 P 0.00 0.00 0.00 13.10 -1.11 42 0 1,519 0
29SEP26 115.00 P 0.00 0.00 0.00 14.51 -0.92 42 0 1,794 0
29SEP26 117.50 P 0.00 0.00 0.00 15.97 -0.90 43 0 831 0
29SEP26 120.00 P 18.45 18.45 18.45 17.40 -0.93 43 60 352 0
29SEP26 122.50 P 0.00 0.00 0.00 18.92 -1.02 43 0 73 0
29SEP26 125.00 P 0.00 0.00 0.00 20.49 -1.06 43 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 22.15 -1.14 43 0 1 0
29SEP26 130.00 P 25.00 25.00 25.00 23.06 -1.94 42 18 258 -2
29SEP26 132.50 P 0.00 0.00 0.00 25.52 -0.47 44 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 26.43 -2.00 42 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 28.26 -1.97 42 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 30.93 -1.24 44 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 32.50 -0.58 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 34.22 -1.76 43 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 36.37 -1.60 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 38.74 -1.28 45 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 40.36 -0.50 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 42.39 -0.48 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.45 -0.45 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 46.53 -1.86 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.74 -1.42 42 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 49.87 -1.44 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 52.02 -1.45 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 54.17 -1.47 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 56.34 -1.55 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 58.56 -1.59 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 60.82 -1.59 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 63.08 -1.61 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 65.35 -1.63 42 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 67.64 -1.68 43 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 70.72 -0.95 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 72.29 -1.74 43 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 74.64 -1.80 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 77.01 -1.86 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 79.39 -1.80 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 81.77 -1.85 42 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 86.61 -1.89 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 92.03 -2.66 47 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 96.42 -1.98 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 101.40 -2.00 0 0 0 0
30DEC26 90.00 P 6.20 6.20 6.20 6.14 -0.50 42 6 9 -6
30DEC26 92.50 P 7.15 7.15 7.15 7.27 -0.05 43 3 4 +3
30DEC26 95.00 P 0.00 0.00 0.00 7.82 -0.37 42 0 2 0
30DEC26 97.50 P 0.00 0.00 0.00 8.71 -0.44 42 0 23 0
30DEC26 100.00 P 0.00 0.00 0.00 9.81 -0.13 42 0 142 0
30DEC26 102.50 P 0.00 0.00 0.00 10.69 -0.30 42 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 11.66 -0.71 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.71 -0.87 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.10 -0.76 42 0 29 0
30DEC26 112.50 P 0.00 0.00 0.00 15.12 -1.07 42 0 79 0
30DEC26 115.00 P 0.00 0.00 0.00 16.36 -1.24 41 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 17.62 -1.44 41 0 2 0
30DEC26 120.00 P 0.00 0.00 0.00 18.98 -1.51 41 0 2 0
30DEC26 122.50 P 0.00 0.00 0.00 21.11 -1.00 43 0 4 0
30DEC26 125.00 P 0.00 0.00 0.00 22.67 -1.06 43 0 142 0
30DEC26 127.50 P 0.00 0.00 0.00 24.26 -1.08 43 0 1 0
30DEC26 130.00 P 0.00 0.00 0.00 25.92 -1.12 43 0 13 0
30DEC26 132.50 P 0.00 0.00 0.00 27.62 -1.01 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.06 -0.67 43 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.57 -0.85 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.55 -1.45 43 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 34.04 -1.00 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.88 -1.01 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 37.74 -1.01 43 0 0 0
TOTAL PUT 5,886 487,149 +948
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$ 191.30
30DEC25 85.00 C 0.00 0.00 0.00 106.40 +2.02 130 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 103.90 +2.09 116 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 101.40 +2.01 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 98.90 +2.00 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 96.41 +2.09 110 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 93.91 +1.87 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 91.41 +2.09 0 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 88.92 +1.87 102 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 86.42 +1.87 91 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 83.92 +1.99 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 81.42 +2.09 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 78.93 +1.86 85 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 76.43 +2.09 69 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 73.93 +2.10 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 71.44 +2.11 78 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 68.94 +1.97 69 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 66.44 +1.84 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 63.94 +2.08 0 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 61.45 +2.09 63 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 58.95 +1.82 53 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 56.45 +2.09 0 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 53.96 +2.09 56 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 52.38 +3.01 108 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 48.96 +2.09 0 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 46.33 +1.95 0 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 43.97 +1.78 44 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 41.47 +2.08 37 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 38.97 +1.58 0 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 36.48 +1.04 37 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 33.99 +2.06 38 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 31.50 +2.23 37 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 29.02 +2.23 36 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 27.36 +2.03 59 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 24.12 +1.91 36 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 21.72 +1.83 37 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 19.37 +1.72 37 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 17.09 +1.60 37 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 14.91 +1.46 37 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 12.84 +1.30 37 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 10.91 +1.13 37 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 9.13 +1.05 37 0 70 0
30DEC25 187.50 C 0.00 0.00 0.00 7.56 +0.60 37 0 22 0
30DEC25 190.00 C 5.20 6.00 4.89 5.93 +0.43 35 65 175 +33
30DEC25 192.50 C 5.48 5.57 5.48 5.02 +0.48 38 62 163 +40
30DEC25 195.00 C 2.98 4.70 2.96 3.94 +0.35 37 109 1,546 0
30DEC25 197.50 C 2.51 3.64 2.51 2.99 +0.19 37 32 202 -15
30DEC25 200.00 C 1.97 2.90 1.96 2.30 +0.15 37 153 1,639 +16
30DEC25 205.00 C 1.30 1.67 1.10 1.25 +0.04 37 39 1,108 +5
30DEC25 210.00 C 0.75 0.97 0.75 0.63 -0.01 37 17 1,028 +15
30DEC25 215.00 C 0.00 0.00 0.00 0.30 -0.02 37 0 602 0
30DEC25 220.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 2,746 0
30DEC25 225.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 1,527 0
30DEC25 230.00 C 0.00 0.00 0.00 0.03 0.00 38 0 1,894 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,883 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,223 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 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 66 0 495 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 69 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 74 0 101 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 77 0 668 0
29JAN26 167.50 C 0.00 0.00 0.00 27.30 - 45 0 0 -
29JAN26 170.00 C 0.00 0.00 0.00 25.37 +1.41 45 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 23.51 +1.33 45 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 21.73 +1.25 45 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 20.03 +1.17 45 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 18.41 +1.09 45 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 16.88 +1.01 45 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 15.43 +1.23 45 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 13.81 +0.83 44 0 0 0
29JAN26 190.00 C 11.64 11.64 11.64 12.63 +0.79 44 1 77 0
29JAN26 192.50 C 0.00 0.00 0.00 11.47 +0.49 44 0 32 0
29JAN26 195.00 C 0.00 0.00 0.00 10.37 +0.60 44 0 58 0
29JAN26 197.50 C 0.00 0.00 0.00 9.32 +0.47 44 0 79 0
29JAN26 200.00 C 8.03 8.03 8.03 8.46 +0.43 45 2 154 +2
29JAN26 205.00 C 0.00 0.00 0.00 7.01 +0.46 45 0 25 0
29JAN26 210.00 C 5.50 5.90 5.50 5.58 +0.33 45 4 337 +4
29JAN26 215.00 C 0.00 0.00 0.00 4.38 +0.24 45 0 564 0
29JAN26 220.00 C 3.40 3.40 3.39 3.41 +0.18 45 100 340 +61
29JAN26 225.00 C 3.34 3.34 3.34 2.63 +0.13 45 100 292 +100
29JAN26 230.00 C 0.00 0.00 0.00 2.01 +0.09 45 0 526 0
29JAN26 235.00 C 0.00 0.00 0.00 1.52 +0.06 45 0 602 0
29JAN26 240.00 C 0.00 0.00 0.00 1.15 +0.04 45 0 926 0
29JAN26 245.00 C 0.00 0.00 0.00 0.85 +0.02 45 0 879 0
29JAN26 250.00 C 0.00 0.00 0.00 0.63 +0.01 45 0 331 0
29JAN26 255.00 C 0.00 0.00 0.00 0.46 0.00 45 0 679 0
29JAN26 260.00 C 0.00 0.00 0.00 0.34 0.00 45 0 73 0
29JAN26 265.00 C 0.00 0.00 0.00 0.24 0.00 45 0 110 0
29JAN26 270.00 C 0.00 0.00 0.00 0.17 0.00 45 0 25 0
29JAN26 275.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
29JAN26 280.00 C 0.50 0.50 0.50 0.09 0.00 45 10 132 +10
29JAN26 285.00 C 0.00 0.00 0.00 0.06 0.00 44 0 15 0
29JAN26 290.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 12 0
29JAN26 295.00 C 0.00 0.00 0.00 0.03 0.00 45 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 0.02 0.00 44 0 131 0
26FEB26 167.50 C 0.00 0.00 0.00 30.80 - 48 0 0 -
26FEB26 170.00 C 0.00 0.00 0.00 28.63 +0.97 47 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 27.42 +1.37 48 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 25.82 +1.32 48 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 24.28 +1.26 48 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 22.81 +1.21 48 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 21.39 +1.15 48 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 20.05 +1.28 48 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 18.68 +1.13 48 0 2 0
26FEB26 190.00 C 0.00 0.00 0.00 17.12 +0.71 47 0 30 0
26FEB26 192.50 C 0.00 0.00 0.00 16.16 +0.83 48 0 15 0
26FEB26 195.00 C 0.00 0.00 0.00 14.92 +0.60 47 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 13.92 +0.55 47 0 22 0
26FEB26 200.00 C 0.00 0.00 0.00 12.99 +0.50 48 0 36 0
26FEB26 205.00 C 12.00 12.00 12.00 11.31 +0.41 48 18 48 +3
26FEB26 210.00 C 0.00 0.00 0.00 9.85 +0.41 48 0 151 0
26FEB26 215.00 C 0.00 0.00 0.00 8.56 +0.50 49 0 133 0
26FEB26 220.00 C 0.00 0.00 0.00 7.35 +0.49 49 0 290 0
26FEB26 225.00 C 0.00 0.00 0.00 6.24 +0.43 49 0 92 0
26FEB26 230.00 C 0.00 0.00 0.00 5.27 +0.50 49 0 247 0
26FEB26 235.00 C 0.00 0.00 0.00 4.44 +0.43 49 0 146 0
26FEB26 240.00 C 0.00 0.00 0.00 3.62 +0.25 48 0 68 0
26FEB26 245.00 C 0.00 0.00 0.00 3.03 +0.21 48 0 88 0
26FEB26 250.00 C 0.00 0.00 0.00 2.53 +0.18 48 0 74 0
26FEB26 255.00 C 0.00 0.00 0.00 2.11 +0.16 48 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 1.75 +0.13 48 0 30 0
26FEB26 265.00 C 0.00 0.00 0.00 1.45 +0.11 48 0 19 0
26FEB26 270.00 C 1.96 1.96 1.96 1.20 +0.09 48 50 54 +50
26FEB26 275.00 C 0.00 0.00 0.00 0.99 +0.08 48 0 5 0
26FEB26 280.00 C 1.89 1.89 1.89 0.81 +0.06 48 100 248 +100
30MAR26 85.00 C 0.00 0.00 0.00 107.60 +2.52 80 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 105.18 +2.52 78 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 102.76 +2.51 77 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 100.19 +2.57 73 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 97.93 +2.51 74 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 95.52 +2.51 73 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 92.95 +2.71 69 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 90.60 +2.41 69 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 87.64 +1.81 58 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 85.96 +2.54 68 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 83.23 +2.64 63 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 81.13 +2.58 65 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 78.73 +2.58 64 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 76.30 +2.35 62 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 73.91 +2.45 61 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 70.56 +1.45 49 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 69.20 +2.83 58 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 66.84 +2.27 57 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 63.77 +1.65 50 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 62.50 +2.56 57 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 59.99 +2.26 55 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 57.77 +2.53 54 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 55.85 +2.50 55 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 53.75 +2.73 54 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 51.78 +2.56 55 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 49.34 +2.08 52 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 46.92 +1.64 50 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 45.40 +2.29 52 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 43.13 +1.64 50 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 41.34 +1.56 51 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 39.59 +1.63 51 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 37.39 +1.01 49 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 36.19 +1.45 51 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 34.70 +1.62 51 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 33.17 +1.39 51 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 31.12 +0.83 50 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 30.13 +1.27 51 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 28.27 +0.80 50 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 27.33 +1.19 51 0 5 0
30MAR26 182.50 C 0.00 0.00 0.00 26.00 +1.15 51 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 24.72 +1.30 51 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 23.30 +1.04 51 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 22.15 +0.99 51 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 20.84 +0.74 50 0 45 0
30MAR26 195.00 C 0.00 0.00 0.00 20.01 +0.92 51 0 146 0
30MAR26 197.50 C 0.00 0.00 0.00 18.79 +0.65 51 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 17.86 +0.65 51 0 495 0
30MAR26 205.00 C 0.00 0.00 0.00 16.10 +0.58 51 0 103 0
30MAR26 210.00 C 0.00 0.00 0.00 14.52 +0.50 51 0 388 0
30MAR26 215.00 C 0.00 0.00 0.00 13.11 +0.50 52 0 30 0
30MAR26 220.00 C 0.00 0.00 0.00 11.84 +0.62 52 0 498 0
30MAR26 225.00 C 0.00 0.00 0.00 10.53 +0.56 52 0 95 0
30MAR26 230.00 C 0.00 0.00 0.00 9.35 +0.76 52 0 335 0
30MAR26 235.00 C 0.00 0.00 0.00 8.29 +0.68 52 0 282 0
30MAR26 240.00 C 8.00 8.00 8.00 7.12 +0.39 51 4 600 0
30MAR26 245.00 C 0.00 0.00 0.00 6.29 +0.34 51 0 345 0
30MAR26 250.00 C 0.00 0.00 0.00 5.56 +0.32 51 0 10 0
30MAR26 255.00 C 0.00 0.00 0.00 4.90 +0.28 51 0 6 0
30MAR26 260.00 C 0.00 0.00 0.00 4.31 +0.24 51 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 3.79 +0.21 51 0 101 0
30MAR26 270.00 C 4.40 4.40 4.40 3.33 +0.19 51 30 30 +30
30MAR26 275.00 C 0.00 0.00 0.00 3.01 +0.17 52 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 2.57 +0.15 51 0 5 0
30MAR26 285.00 C 0.00 0.00 0.00 2.25 +0.13 51 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 1.97 +0.12 51 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.72 +0.10 51 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 1.51 +0.09 51 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 1.15 +0.07 51 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 0.87 +0.05 51 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 0.66 +0.03 51 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 0.50 +0.03 51 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 0.38 +0.02 51 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.29 +0.02 51 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.22 +0.01 51 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 75.88 +1.48 51 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 74.60 +2.32 55 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 71.53 +1.28 50 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 70.28 +2.16 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 68.44 +2.28 54 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 66.54 +2.39 54 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 64.56 +2.27 54 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 62.30 +1.90 53 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 60.43 +1.87 52 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 58.59 +2.06 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 56.79 +1.86 52 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 55.15 +2.11 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 53.35 +1.82 52 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 51.21 +1.29 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 50.14 +2.21 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 48.37 +1.65 52 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 46.86 +1.64 52 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 45.48 +1.73 53 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 43.81 +1.87 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 42.69 +1.70 53 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 41.27 +1.84 53 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 39.63 +1.69 52 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 38.72 +1.71 53 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 37.10 +1.24 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 36.21 +1.62 53 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 34.98 +1.50 53 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 33.86 +1.54 53 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 32.43 +1.15 53 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 31.66 +1.48 53 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 30.64 +1.47 53 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 29.63 +1.44 53 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 28.65 +1.37 54 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 27.75 +1.44 54 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 25.92 +1.35 54 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 24.15 +1.15 54 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 22.50 +1.00 54 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 21.00 +0.91 54 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 19.50 +1.40 54 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 18.11 +1.32 54 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 16.81 +1.24 54 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 15.14 +0.70 53 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 14.04 +0.66 53 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 13.02 +0.62 53 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 12.07 +0.59 53 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 11.19 +0.55 53 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 10.37 +0.52 53 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 9.60 +0.48 53 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 8.90 +0.46 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 8.24 +0.43 53 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 7.63 +0.41 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 7.06 +0.38 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 6.54 +0.36 53 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 6.05 +0.33 53 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 5.19 +0.30 53 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 4.44 +0.25 53 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 3.81 +0.23 53 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 3.26 +0.20 53 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 2.79 +0.17 53 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 2.39 +0.15 53 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 2.05 +0.13 53 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 59.17 +1.87 54 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 57.38 +1.56 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 55.23 +0.85 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 53.80 +0.85 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 51.84 +0.36 51 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 51.05 +0.81 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 49.73 +0.94 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 48.44 +0.93 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 48.13 +1.71 54 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 46.97 +1.97 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 45.65 +1.63 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 44.47 +1.60 54 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 43.30 +1.72 54 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 42.21 +1.72 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 41.12 +1.68 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 40.07 +1.73 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 39.07 +1.52 54 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 38.06 +1.70 54 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 37.11 +1.69 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 35.45 +0.94 53 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 35.32 +1.57 55 0 4,520 0
29SEP26 205.00 C 0.00 0.00 0.00 33.52 +1.42 55 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 31.63 +1.25 54 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 30.03 +1.10 55 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 28.57 +1.08 55 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 27.15 +1.04 55 0 7 0
29SEP26 230.00 C 0.00 0.00 0.00 25.79 +0.98 55 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 24.40 +0.99 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 23.09 +0.91 55 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 21.84 +0.87 55 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 20.67 +0.84 55 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 19.55 +0.80 55 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 18.50 +0.77 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 17.50 +0.74 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 16.56 +0.71 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 15.67 +0.68 55 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 14.82 +0.65 55 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 14.03 +0.63 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 13.27 +0.59 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 12.56 +0.57 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 11.89 +0.55 54 0 34 0
30DEC26 167.50 C 0.00 0.00 0.00 54.00 - 53 0 0 -
30DEC26 170.00 C 0.00 0.00 0.00 52.81 +1.00 53 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 51.62 +1.02 53 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 50.49 +0.71 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 49.42 +0.74 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 48.36 +0.74 53 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 46.97 +0.40 53 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.28 +0.71 53 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 45.31 +0.86 53 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 44.24 +0.75 53 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 43.33 +0.79 53 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 43.04 +1.43 54 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 41.96 +1.22 54 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 41.39 +1.51 55 0 10 0
30DEC26 205.00 C 0.00 0.00 0.00 39.34 +1.19 54 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 37.19 +0.62 54 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 35.65 +0.62 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 34.80 +1.22 55 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 33.34 +1.11 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 31.95 +1.06 55 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 30.66 +1.02 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 29.30 +0.93 55 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 28.01 +0.90 55 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 26.78 +0.87 55 0 1 0
TOTAL CALL 896 64,772 +454
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 141 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 136 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 131 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 114 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 110 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 106 30 18 -14
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 102 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 98 30 72 -23
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 94 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 90 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 87 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 80 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 73 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 70 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 67 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 63 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 60 0 617 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,136 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 54 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 51 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 49 0 76 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 46 0 229 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 43 0 235 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 272 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 -0.03 37 0 200 0
30DEC25 160.00 P 0.00 0.00 0.00 0.02 -0.05 37 0 884 0
30DEC25 162.50 P 0.31 0.31 0.29 0.04 -0.07 37 14 1,150 0
30DEC25 165.00 P 0.37 0.37 0.37 0.08 -0.11 37 8 1,026 -8
30DEC25 167.50 P 0.00 0.00 0.00 0.14 -0.17 37 0 630 0
30DEC25 170.00 P 0.65 0.65 0.58 0.24 -0.25 37 49 2,016 0
30DEC25 172.50 P 0.80 0.89 0.55 0.39 -0.36 37 105 1,102 0
30DEC25 175.00 P 1.09 1.24 0.75 0.62 -0.49 37 91 1,723 +58
30DEC25 177.50 P 1.29 1.30 1.00 0.94 -0.65 37 40 1,362 +40
30DEC25 180.00 P 2.31 2.31 1.33 1.38 -0.82 37 107 2,224 +37
30DEC25 182.50 P 3.13 3.13 2.58 1.97 -0.99 37 34 1,082 0
30DEC25 185.00 P 4.00 4.00 2.34 2.72 -1.18 37 111 1,140 -23
30DEC25 187.50 P 4.32 4.32 3.25 3.64 -1.36 37 16 669 -4
30DEC25 190.00 P 4.94 4.94 4.20 4.48 -1.61 36 129 1,247 -35
30DEC25 192.50 P 7.77 7.77 5.43 5.71 -2.01 35 50 583 -15
30DEC25 195.00 P 8.20 8.20 6.66 7.55 -1.79 38 101 2,437 -15
30DEC25 197.50 P 8.50 8.50 8.50 8.69 -2.12 35 15 461 +14
30DEC25 200.00 P 13.00 13.00 13.00 10.74 -1.95 37 1 1,759 -1
30DEC25 205.00 P 15.20 15.20 15.20 14.73 -2.06 37 5 880 -5
30DEC25 210.00 P 0.00 0.00 0.00 19.16 -2.09 37 0 946 0
30DEC25 215.00 P 0.00 0.00 0.00 23.86 -2.11 37 0 369 0
30DEC25 220.00 P 0.00 0.00 0.00 28.73 -2.11 37 0 262 0
30DEC25 225.00 P 0.00 0.00 0.00 33.70 -2.10 0 0 175 0
30DEC25 230.00 P 0.00 0.00 0.00 39.05 -1.75 59 0 88 -13
30DEC25 235.00 P 0.00 0.00 0.00 44.05 -1.75 64 0 0 -65
30DEC25 240.00 P 0.00 0.00 0.00 49.04 -1.76 69 0 15 -168
30DEC25 245.00 P 0.00 0.00 0.00 54.05 -1.75 75 0 0 -15
30DEC25 250.00 P 0.00 0.00 0.00 59.04 -1.76 79 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 63.79 -2.01 73 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 69.05 -1.75 89 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 74.05 -1.75 93 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 78.70 -2.53 0 0 578 0
30DEC25 275.00 P 0.00 0.00 0.00 84.19 -1.61 107 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 88.79 -2.01 93 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 93.92 -1.88 105 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 99.05 -1.75 114 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 103.78 -2.02 103 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 109.28 -1.59 130 0 0 0
29JAN26 167.50 P 3.39 3.39 3.12 2.89 - 45 120 120 -
29JAN26 170.00 P 4.10 4.10 3.18 3.44 -0.66 45 405 1,546 -121
29JAN26 172.50 P 3.87 3.87 3.87 4.01 -0.79 44 2 101 0
29JAN26 175.00 P 4.56 4.56 4.56 4.70 -0.96 44 2 176 0
29JAN26 177.50 P 0.00 0.00 0.00 5.52 -1.02 44 0 422 0
29JAN26 180.00 P 6.14 6.14 6.03 6.39 -1.07 44 25 351 -18
29JAN26 182.50 P 8.07 8.07 8.07 7.41 -1.12 44 15 570 0
29JAN26 185.00 P 7.96 7.96 7.96 8.45 -1.24 45 1 531 0
29JAN26 187.50 P 9.26 9.26 9.26 9.64 -1.29 45 1 710 -1
29JAN26 190.00 P 0.00 0.00 0.00 10.90 -1.39 45 0 949 0
29JAN26 192.50 P 0.00 0.00 0.00 12.26 -1.47 45 0 136 0
29JAN26 195.00 P 0.00 0.00 0.00 13.66 -1.73 45 0 751 0
29JAN26 197.50 P 0.00 0.00 0.00 15.29 -1.72 46 0 412 0
29JAN26 200.00 P 0.00 0.00 0.00 16.96 -1.61 46 0 613 0
29JAN26 205.00 P 0.00 0.00 0.00 19.86 -1.70 45 0 2,163 0
29JAN26 210.00 P 0.00 0.00 0.00 23.43 -1.81 45 0 243 0
29JAN26 215.00 P 0.00 0.00 0.00 27.31 -1.83 45 0 17 0
29JAN26 220.00 P 0.00 0.00 0.00 31.40 -2.41 45 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 35.64 -2.52 45 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 40.20 -2.24 46 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 45.70 -1.25 53 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 49.99 -1.96 51 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 54.48 -1.65 50 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 59.51 -2.03 53 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 64.42 -1.89 55 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 69.05 -1.77 53 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 74.05 -1.89 56 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 78.99 -2.24 57 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 84.19 -1.61 63 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 88.99 -1.81 62 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 93.99 -1.81 64 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 99.24 -1.56 71 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 103.98 -1.82 69 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 109.28 -1.59 76 0 0 0
26FEB26 167.50 P 6.53 6.53 6.53 5.80 - 47 15 15 -
26FEB26 170.00 P 6.50 6.50 6.50 6.90 -0.42 49 2 120 -2
26FEB26 172.50 P 7.20 7.20 7.20 7.39 -0.91 47 10 80 +10
26FEB26 175.00 P 0.00 0.00 0.00 8.57 -0.69 49 0 38 0
26FEB26 177.50 P 0.00 0.00 0.00 9.56 -0.70 49 0 146 0
26FEB26 180.00 P 11.14 11.14 10.99 10.59 -0.75 49 30 74 0
26FEB26 182.50 P 12.35 12.35 12.35 11.64 -0.85 49 15 100 +15
26FEB26 185.00 P 0.00 0.00 0.00 12.81 -0.89 49 0 133 0
26FEB26 187.50 P 0.00 0.00 0.00 14.03 -0.96 49 0 162 0
26FEB26 190.00 P 0.00 0.00 0.00 15.32 -1.01 49 0 105 0
26FEB26 192.50 P 0.00 0.00 0.00 16.68 -1.06 49 0 138 0
26FEB26 195.00 P 0.00 0.00 0.00 18.11 -0.97 49 0 557 0
26FEB26 197.50 P 0.00 0.00 0.00 19.25 -1.27 48 0 130 0
26FEB26 200.00 P 0.00 0.00 0.00 20.16 -1.97 46 0 104 0
26FEB26 205.00 P 0.00 0.00 0.00 24.02 -1.35 48 0 465 0
26FEB26 210.00 P 0.00 0.00 0.00 27.38 -1.93 48 0 62 0
26FEB26 215.00 P 0.00 0.00 0.00 30.95 -2.13 48 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 34.79 -2.20 48 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 38.95 -2.09 49 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 42.90 -2.31 49 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 47.20 -2.28 49 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 51.55 -2.29 50 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 55.96 -2.37 49 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 60.79 -1.81 51 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 65.83 -1.56 54 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 70.39 -1.43 54 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 75.36 -1.25 56 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 80.08 -1.25 57 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 84.56 -1.65 55 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 89.07 -2.05 52 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 0.00 51 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.08 -0.01 52 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.10 -0.02 51 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.14 -0.02 51 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.18 -0.03 51 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.23 -0.04 51 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.29 -0.05 51 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.38 -0.05 51 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.46 -0.07 51 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.57 -0.09 51 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.71 -0.09 51 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.85 -0.12 51 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 1.03 -0.14 51 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.23 -0.14 51 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.44 -0.20 51 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.72 -0.20 51 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 2.01 -0.20 51 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 2.30 -0.29 51 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 2.70 -0.28 51 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 3.09 -0.29 51 0 136 0
30MAR26 145.00 P 3.75 3.75 3.60 3.49 -0.26 51 6 216 +6
30MAR26 147.50 P 4.25 4.25 4.25 4.01 -0.26 51 2 171 0
30MAR26 150.00 P 4.80 4.80 4.80 4.54 -0.24 51 2 913 +2
30MAR26 152.50 P 0.00 0.00 0.00 5.07 -0.46 51 0 15 0
30MAR26 155.00 P 0.00 0.00 0.00 5.70 -0.51 51 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 6.39 -0.51 51 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 7.07 -0.30 51 0 147 0
30MAR26 162.50 P 0.00 0.00 0.00 7.79 -0.66 51 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 8.65 -0.45 51 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 9.26 -0.76 51 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 10.20 -0.76 51 0 256 0
30MAR26 172.50 P 0.00 0.00 0.00 11.15 -0.86 51 0 340 0
30MAR26 175.00 P 0.00 0.00 0.00 12.26 -0.79 51 0 1,158 0
30MAR26 177.50 P 0.00 0.00 0.00 13.53 -0.67 52 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 14.68 -0.70 52 0 412 0
30MAR26 182.50 P 0.00 0.00 0.00 15.85 -0.75 52 0 2,575 0
30MAR26 185.00 P 0.00 0.00 0.00 17.10 -0.77 52 0 23 0
30MAR26 187.50 P 0.00 0.00 0.00 18.39 -0.81 52 0 15 0
30MAR26 190.00 P 0.00 0.00 0.00 19.72 -0.86 52 0 340 0
30MAR26 192.50 P 0.00 0.00 0.00 21.11 -0.90 52 0 10 0
30MAR26 195.00 P 0.00 0.00 0.00 22.53 -0.83 52 0 570 0
30MAR26 197.50 P 0.00 0.00 0.00 23.56 -1.36 51 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 25.07 -1.47 51 0 400 0
30MAR26 205.00 P 0.00 0.00 0.00 28.30 -1.56 51 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 31.71 -1.63 52 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 35.38 -1.58 52 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 39.16 -1.56 53 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 42.77 -1.85 53 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 46.94 -1.68 54 0 1 0
30MAR26 235.00 P 0.00 0.00 0.00 50.74 -1.93 53 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 54.95 -1.88 54 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 58.81 -2.14 53 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 63.62 -1.76 55 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 68.01 -1.77 55 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 72.28 -2.30 55 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 76.49 -2.21 53 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 81.36 -1.89 55 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 85.56 -2.27 53 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 89.85 -2.61 51 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 94.47 -2.63 50 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 99.24 -3.08 50 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 104.25 -2.77 52 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 109.28 -2.08 54 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 118.83 -2.30 51 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 128.72 -2.23 51 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 139.18 -1.75 61 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 148.70 -2.21 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 158.70 -2.27 0 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 168.70 -2.27 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 178.70 -2.27 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 3.02 -0.07 53 0 520 0
29JUN26 122.50 P 0.00 0.00 0.00 3.37 -0.08 53 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 3.73 -0.13 53 0 118 0
29JUN26 127.50 P 4.40 4.40 4.40 4.20 -0.07 53 2 268 +2
29JUN26 130.00 P 4.80 4.80 4.80 4.55 -0.23 52 2 166 +2
29JUN26 132.50 P 0.00 0.00 0.00 5.07 -0.42 52 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 5.58 -0.47 52 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 6.13 -0.48 52 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 6.73 -0.32 52 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 7.37 -0.38 52 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 8.06 -0.39 52 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 8.77 -0.38 52 0 60 0
29JUN26 150.00 P 9.40 9.85 9.30 9.47 -0.42 52 20 508 +20
29JUN26 152.50 P 0.00 0.00 0.00 10.24 -0.51 52 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 11.11 -0.51 52 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 11.99 -0.50 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 12.86 -0.56 52 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 13.89 -0.53 52 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 14.71 -0.72 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.77 -0.72 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 16.84 -0.69 52 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 18.01 -0.87 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 19.03 -0.92 52 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 20.30 -1.00 52 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 21.62 -0.86 52 0 90 0
29JUN26 182.50 P 0.00 0.00 0.00 22.90 -0.89 52 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 24.45 -0.69 53 0 151 0
29JUN26 187.50 P 0.00 0.00 0.00 25.75 -0.78 53 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 26.64 -1.31 52 0 106 0
29JUN26 192.50 P 0.00 0.00 0.00 28.06 -1.33 52 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 29.71 -1.44 52 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 31.05 -1.40 52 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 32.55 -1.50 52 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 35.74 -1.50 52 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 39.11 -1.44 52 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 42.52 -1.50 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 46.09 -0.74 53 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 49.83 -1.48 53 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 53.46 -1.67 53 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 57.86 -1.04 55 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 61.04 -1.90 54 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 66.48 -1.02 57 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 69.13 -1.69 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 73.28 -1.67 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 77.66 -1.60 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 81.84 -1.67 55 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 86.15 -1.65 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 90.21 -1.96 55 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 94.73 -1.71 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 99.13 -1.78 55 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 103.43 -2.04 55 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 108.06 -1.80 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 112.57 -1.90 55 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 121.68 -2.19 55 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 130.94 -2.18 55 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 139.97 -2.48 54 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 150.05 -1.62 56 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 160.05 -1.30 58 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 169.74 -1.35 59 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 179.51 -1.46 59 0 0 0
29SEP26 150.00 P 14.50 14.50 14.50 14.19 -0.34 53 2 527 +2
29SEP26 152.50 P 0.00 0.00 0.00 14.99 -0.44 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.90 -0.69 53 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 16.83 -0.62 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.88 -0.63 53 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 19.06 -0.69 53 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 20.06 -0.69 53 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 21.15 -0.77 53 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 22.37 -0.68 53 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 23.65 -0.72 53 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 24.74 -1.00 53 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 26.03 -1.03 53 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 27.40 -0.99 53 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 28.83 -0.83 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 30.20 -0.86 53 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 31.53 -0.96 53 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 33.14 -0.82 54 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 34.20 -1.21 53 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 35.77 -1.39 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 37.22 -1.19 53 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 38.69 -1.30 53 0 4,585 0
29SEP26 205.00 P 0.00 0.00 0.00 41.97 -1.29 53 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 45.24 -1.34 54 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 48.77 -1.23 54 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 52.11 -1.65 54 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 55.66 -1.41 54 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 59.40 -1.37 54 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 63.10 -1.39 54 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 66.79 -1.90 54 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 70.60 -1.94 54 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 74.52 -1.61 55 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 78.42 -2.07 55 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 82.40 -1.76 55 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 86.90 -1.31 56 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 90.96 -1.53 55 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 95.20 -1.48 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 99.06 -2.04 55 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 104.24 -0.95 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 108.54 -0.87 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 112.87 -0.97 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 116.25 -1.97 55 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 25.50 - 53 0 0 -
30DEC26 170.00 P 27.00 27.70 26.00 26.52 -1.13 53 154 154 +154
30DEC26 172.50 P 28.95 28.95 28.95 28.18 -0.45 54 2 8 +2
30DEC26 175.00 P 0.00 0.00 0.00 29.18 -1.08 53 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 30.58 -1.04 53 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 31.93 -1.36 53 0 300 0
30DEC26 182.50 P 0.00 0.00 0.00 33.37 -1.03 53 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 34.77 -1.06 53 0 50 0
30DEC26 187.50 P 0.00 0.00 0.00 36.21 -1.07 53 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 37.71 -1.07 54 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 39.20 -1.07 54 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 40.84 -0.70 54 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 42.21 -1.00 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 43.65 -0.72 53 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 46.74 -1.27 53 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 50.01 -1.32 54 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 53.37 -1.45 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.96 -0.61 54 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 60.42 -1.35 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 64.13 -1.27 54 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 68.13 -0.81 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 71.23 -1.47 54 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 75.10 -1.45 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 78.75 -1.63 54 0 5 0
TOTAL PUT 1,771 79,651 -182
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$ 38.06
30DEC25 17.50 C 0.00 0.00 0.00 20.58 -0.04 115 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.08 -0.04 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.58 -0.04 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.08 -0.04 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.58 -0.04 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.08 -0.04 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.08 -0.05 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.08 -0.05 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.09 -0.04 95 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.09 -0.04 85 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.09 -0.04 74 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.09 -0.04 63 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.09 -0.04 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.09 -0.04 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.09 -0.05 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.09 -0.05 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.09 -0.05 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.10 -0.04 36 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.10 -0.04 29 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 4.10 -0.04 22 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.10 -0.04 15 0 130 0
30DEC25 36.00 C 0.00 0.00 0.00 2.11 -0.02 15 0 238 0
30DEC25 37.00 C 0.93 1.23 0.93 1.18 -0.05 14 319 1,514 -298
30DEC25 38.00 C 0.36 0.36 0.36 0.52 -0.07 16 100 509 -100
30DEC25 39.00 C 0.00 0.00 0.00 0.16 -0.03 16 0 658 0
30DEC25 40.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 1,526 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 18 0 418 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 122 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 11.16 -0.04 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.16 -0.05 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.17 -0.04 27 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.17 -0.04 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.18 -0.04 23 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.18 -0.04 17 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.19 -0.04 18 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.20 -0.05 16 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.24 -0.06 16 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 2.38 +0.04 17 0 211 0
29JAN26 37.00 C 0.00 0.00 0.00 1.54 -0.11 15 0 607 0
29JAN26 38.00 C 0.96 0.96 0.91 0.92 -0.13 15 26 450 -10
29JAN26 39.00 C 0.00 0.00 0.00 0.51 -0.08 16 0 558 0
29JAN26 40.00 C 0.00 0.00 0.00 0.24 -0.07 15 0 159 0
29JAN26 41.00 C 0.15 0.15 0.15 0.10 -0.05 15 20 147 +20
29JAN26 42.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 34 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 175 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 18 0 102 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 113 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 10.23 -0.04 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.24 -0.04 21 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.24 -0.05 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.25 -0.05 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.26 -0.05 15 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.28 -0.05 16 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.33 -0.05 16 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.42 -0.06 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.56 -0.12 16 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 1.83 -0.12 16 0 140 0
26FEB26 38.00 C 0.00 0.00 0.00 1.25 -0.11 16 0 447 0
26FEB26 39.00 C 0.00 0.00 0.00 0.83 -0.08 16 0 173 0
26FEB26 40.00 C 0.00 0.00 0.00 0.51 -0.06 17 0 123 0
26FEB26 41.00 C 0.00 0.00 0.00 0.29 -0.04 16 0 139 0
26FEB26 42.00 C 0.00 0.00 0.00 0.15 -0.03 16 0 31 0
26FEB26 43.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 16 0
26FEB26 44.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 110 0
26FEB26 45.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 21 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 19.23 -0.04 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.73 -0.05 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.24 -0.04 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.25 -0.04 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.26 -0.04 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.26 -0.05 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.27 -0.05 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.28 -0.04 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.29 -0.04 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.30 -0.04 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.31 -0.04 18 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.32 -0.04 18 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.33 -0.04 16 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.35 -0.04 17 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.38 -0.04 17 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 5.43 -0.05 17 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 4.51 -0.06 17 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 3.66 -0.06 17 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 2.86 -0.17 17 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 2.13 -0.11 16 0 506 0
30MAR26 38.00 C 0.00 0.00 0.00 1.60 -0.08 17 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.18 -0.06 17 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 0.82 -0.05 17 0 332 0
30MAR26 41.00 C 0.00 0.00 0.00 0.54 -0.05 17 0 283 0
30MAR26 42.00 C 0.47 0.47 0.47 0.35 -0.03 17 15 110 +15
30MAR26 43.00 C 0.00 0.00 0.00 0.21 -0.03 17 0 20 0
30MAR26 44.00 C 0.00 0.00 0.00 0.13 -0.02 17 0 395 0
30MAR26 45.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 45 0
30MAR26 46.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 18 0 28 0
29JUN26 24.00 C 0.00 0.00 0.00 14.46 -0.04 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.48 -0.04 20 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.50 -0.04 20 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.52 -0.05 19 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.54 -0.06 18 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.57 -0.07 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.62 -0.08 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.68 -0.10 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.77 -0.12 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.89 -0.15 18 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 5.07 -0.17 18 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.30 -0.20 18 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 3.60 -0.22 18 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.97 -0.23 18 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 2.41 -0.24 18 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 1.93 -0.24 18 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.52 -0.24 18 0 46 0
29JUN26 41.00 C 0.00 0.00 0.00 1.17 -0.20 18 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.94 -0.14 18 0 13 0
29JUN26 43.00 C 0.00 0.00 0.00 0.71 -0.14 18 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.53 -0.13 18 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.39 -0.15 18 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.28 -0.13 18 0 9 0
29JUN26 47.00 C 0.00 0.00 0.00 0.20 -0.11 18 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.14 -0.08 18 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.10 -0.07 18 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 12.50 -0.04 20 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.52 -0.05 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.55 -0.05 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.59 -0.05 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.64 -0.06 19 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.72 -0.06 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.84 -0.05 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.99 -0.05 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.20 -0.04 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.47 -0.04 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.79 -0.05 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.19 -0.04 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 2.58 -0.07 18 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.21 -0.03 19 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 1.80 -0.04 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.49 -0.03 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.21 -0.03 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 0.97 -0.03 19 0 11 0
29SEP26 44.00 C 0.00 0.00 0.00 0.77 -0.02 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.61 -0.02 19 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.48 -0.01 19 0 21 0
29SEP26 47.00 C 0.50 0.54 0.50 0.36 -0.01 19 2 8 +2
29SEP26 48.00 C 0.00 0.00 0.00 0.28 -0.01 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.56 -0.04 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.61 -0.05 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.69 -0.05 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.80 -0.05 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.95 -0.05 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.15 -0.05 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.40 -0.05 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.72 -0.05 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.10 -0.04 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.52 -0.05 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.03 -0.04 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.59 -0.03 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.18 -0.04 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.85 -0.03 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.55 -0.03 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.30 -0.03 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.08 -0.03 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.89 -0.02 19 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 0.74 -0.02 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.60 -0.02 19 0 3 0
TOTAL CALL 482 14,471 -371
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 157 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 152 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 122 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 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 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 595 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 700 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 324 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 21 0 276 0
30DEC25 36.00 P 0.00 0.00 0.00 0.02 0.00 17 0 1,144 0
30DEC25 37.00 P 0.00 0.00 0.00 0.11 0.00 16 0 1,232 0
30DEC25 38.00 P 0.00 0.00 0.00 0.42 0.00 16 0 795 0
30DEC25 39.00 P 0.00 0.00 0.00 1.10 +0.04 18 0 228 0
30DEC25 40.00 P 0.00 0.00 0.00 2.01 +0.06 22 0 208 0
30DEC25 41.00 P 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 4.94 +0.04 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.94 +0.04 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.94 +0.04 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.94 +0.04 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.94 +0.04 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.94 +0.04 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.94 +0.04 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 19 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 0.00 17 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 459 0
29JAN26 36.00 P 0.00 0.00 0.00 0.15 -0.02 16 0 542 0
29JAN26 37.00 P 0.42 0.42 0.37 0.37 -0.03 16 16 367 -6
29JAN26 38.00 P 0.77 0.77 0.77 0.75 -0.03 16 6 346 0
29JAN26 39.00 P 0.00 0.00 0.00 1.36 -0.01 16 0 425 0
29JAN26 40.00 P 0.00 0.00 0.00 2.13 -0.01 17 0 56 0
29JAN26 41.00 P 0.00 0.00 0.00 2.96 -0.08 15 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.94 +0.04 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.94 +0.04 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.94 +0.04 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.94 +0.04 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.94 +0.04 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.94 +0.04 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.94 +0.04 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 0.07 -0.01 17 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.15 -0.02 16 0 130 0
26FEB26 36.00 P 0.00 0.00 0.00 0.31 -0.02 16 0 253 0
26FEB26 37.00 P 0.56 0.56 0.56 0.57 -0.03 16 2 549 +2
26FEB26 38.00 P 0.00 0.00 0.00 1.01 0.00 16 0 860 0
26FEB26 39.00 P 0.00 0.00 0.00 1.59 +0.01 17 0 174 0
26FEB26 40.00 P 0.00 0.00 0.00 2.31 +0.01 18 0 102 0
26FEB26 41.00 P 0.00 0.00 0.00 3.15 +0.01 19 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 3.96 +0.02 16 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.94 +0.04 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.94 +0.04 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.94 +0.04 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.94 +0.04 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.94 +0.04 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.94 +0.04 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.94 +0.04 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 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 27 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 0.00 18 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 149 0
30MAR26 34.00 P 0.00 0.00 0.00 0.16 -0.01 17 0 300 0
30MAR26 35.00 P 0.31 0.31 0.31 0.30 -0.01 17 4 345 -4
30MAR26 36.00 P 0.00 0.00 0.00 0.52 0.00 17 0 286 0
30MAR26 37.00 P 0.83 0.83 0.83 0.85 0.00 17 2 808 -2
30MAR26 38.00 P 0.00 0.00 0.00 1.29 +0.02 18 0 364 0
30MAR26 39.00 P 0.00 0.00 0.00 1.85 0.00 18 0 75 0
30MAR26 40.00 P 0.00 0.00 0.00 2.52 -0.01 18 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 3.20 0.00 17 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.05 +0.02 17 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.96 +0.02 17 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.94 +0.04 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.94 +0.04 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.94 +0.04 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.94 +0.04 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.94 +0.04 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.94 +0.04 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 0.01 -0.02 18 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.03 18 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 -0.05 18 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 -0.07 18 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.30 -0.10 18 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.46 -0.11 18 0 91 0
29JUN26 35.00 P 0.00 0.00 0.00 0.69 -0.14 18 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.99 -0.15 18 0 143 0
29JUN26 37.00 P 0.00 0.00 0.00 1.32 -0.20 18 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.77 -0.19 18 0 286 0
29JUN26 39.00 P 0.00 0.00 0.00 2.30 -0.20 18 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.90 -0.19 18 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.59 -0.17 18 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.34 -0.15 18 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.16 -0.11 18 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.04 -0.07 18 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.96 -0.04 18 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.94 +0.01 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.94 +0.04 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.94 +0.04 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.94 +0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 0.00 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.23 -0.01 19 0 209 0
29SEP26 31.00 P 0.00 0.00 0.00 0.35 0.00 19 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.52 -0.01 19 0 236 0
29SEP26 33.00 P 0.00 0.00 0.00 0.73 -0.03 19 0 278 0
29SEP26 34.00 P 0.00 0.00 0.00 1.02 +0.02 19 0 71 0
29SEP26 35.00 P 1.33 1.33 1.33 1.40 +0.08 19 43 287 +43
29SEP26 36.00 P 0.00 0.00 0.00 1.80 +0.01 19 0 44 0
29SEP26 37.00 P 0.00 0.00 0.00 2.20 -0.06 19 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.80 0.00 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.30 0.00 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.94 +0.01 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.63 +0.02 19 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.37 +0.02 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.15 +0.02 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.96 +0.02 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.81 +0.02 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.69 +0.03 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.59 +0.03 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.51 +0.04 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.44 +0.04 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.17 0.00 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.25 0.00 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.37 0.00 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.53 0.00 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.72 -0.01 19 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 0.97 0.00 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.26 0.00 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.61 0.00 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.02 0.00 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.48 +0.01 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.00 +0.01 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.57 0.00 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.19 +0.01 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.87 +0.01 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.59 +0.02 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.34 +0.02 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.14 +0.02 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.96 +0.02 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.82 +0.02 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.70 +0.03 19 0 0 0
TOTAL PUT 73 23,059 +33
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$ 7.91
30DEC25 4.90 C 0.00 0.00 0.00 3.02 +0.08 109 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.92 +0.08 105 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.67 +0.07 94 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.42 +0.08 83 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.17 +0.07 73 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.92 +0.07 64 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.67 +0.08 55 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.42 +0.08 46 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.17 +0.08 38 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.92 +0.08 29 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.67 +0.07 21 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.42 +0.05 14 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.22 +0.05 19 0 308 0
30DEC25 8.00 C 0.06 0.07 0.06 0.08 +0.02 19 3 482 +2
30DEC25 8.25 C 0.00 0.00 0.00 0.03 +0.02 22 0 294 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 378 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 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 63 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 132 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.43 +0.07 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.18 +0.07 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.92 +0.06 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.68 +0.07 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.42 +0.04 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.92 +0.03 0 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.69 +0.03 13 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.49 +0.03 18 0 0 0
29JAN26 7.75 C 0.30 0.30 0.30 0.33 +0.03 20 3 20 0
29JAN26 8.00 C 0.00 0.00 0.00 0.20 +0.02 21 0 135 0
29JAN26 8.25 C 0.11 0.11 0.11 0.11 +0.01 21 35 280 +35
29JAN26 8.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 114 0
29JAN26 8.75 C 0.00 0.00 0.00 0.03 0.00 22 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.44 +0.07 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.20 +0.07 33 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.20 +0.04 0 0 20 0
26FEB26 7.00 C 0.00 0.00 0.00 0.98 +0.04 21 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.77 +0.04 21 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.58 +0.03 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.42 +0.02 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.29 0.00 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.20 +0.01 22 0 3 0
26FEB26 8.50 C 0.00 0.00 0.00 0.13 0.00 23 0 34 0
26FEB26 8.75 C 0.00 0.00 0.00 0.08 0.00 23 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.05 0.00 23 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 0.00 23 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 3 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.20 +0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.94 +0.04 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.46 +0.02 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.25 +0.04 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.07 +0.07 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.88 +0.07 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.67 +0.03 23 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.51 +0.02 23 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.40 +0.01 24 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.29 +0.01 24 0 33 0
30MAR26 8.50 C 0.00 0.00 0.00 0.21 +0.01 24 0 31 0
30MAR26 8.75 C 0.00 0.00 0.00 0.16 +0.01 25 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 +0.01 25 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 0.00 24 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 24 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.75 +0.05 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.53 +0.03 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.32 +0.03 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.13 +0.04 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.95 +0.04 25 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.78 +0.02 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.64 +0.02 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.33 +0.02 26 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.20 +0.01 26 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 +0.01 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 0.00 25 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.24 +0.05 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.99 +0.06 13 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.77 +0.06 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.54 +0.03 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.34 +0.05 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.17 +0.04 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.00 +0.04 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.83 +0.01 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.69 +0.01 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 +0.02 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.42 +0.02 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.28 +0.01 26 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.23 +0.01 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 +0.01 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 +0.01 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 0.00 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 0.00 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 25 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.49 +0.08 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.26 +0.07 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.01 +0.06 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.80 +0.04 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.60 +0.05 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.39 +0.02 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 +0.03 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.06 +0.04 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.92 +0.05 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.81 +0.06 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.70 +0.06 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.60 +0.06 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.52 +0.06 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.44 +0.05 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.38 +0.05 26 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.32 +0.04 26 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 +0.04 26 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.23 +0.04 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 +0.03 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
TOTAL CALL 41 4,259 +37
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 226 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 248 0
30DEC25 7.75 P 0.00 0.00 0.00 0.05 -0.03 19 0 663 0
30DEC25 8.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 1,018 0
30DEC25 8.25 P 0.00 0.00 0.00 0.37 -0.05 24 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 0.61 -0.05 31 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.87 -0.05 43 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.12 -0.04 51 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.38 -0.03 63 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.62 -0.05 67 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.88 -0.04 78 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.13 -0.09 85 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.63 -0.04 98 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.13 -0.04 110 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.63 -0.04 122 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.13 -0.04 132 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.63 -0.04 142 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.13 -0.04 151 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.63 -0.04 160 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.13 -0.04 169 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 21 0 91 0
29JAN26 7.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 205 0
29JAN26 7.75 P 0.16 0.16 0.16 0.15 -0.03 21 11 371 -11
29JAN26 8.00 P 0.00 0.00 0.00 0.27 -0.03 21 0 164 0
29JAN26 8.25 P 0.00 0.00 0.00 0.44 -0.05 22 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.64 -0.05 23 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.87 -0.05 25 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.12 -0.04 30 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.38 -0.04 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.63 -0.04 41 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.88 -0.04 46 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.13 -0.09 50 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.63 -0.04 57 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.13 -0.04 64 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.63 -0.04 71 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 37 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.14 -0.02 23 0 13 0
26FEB26 7.75 P 0.00 0.00 0.00 0.23 -0.04 23 0 44 0
26FEB26 8.00 P 0.00 0.00 0.00 0.35 -0.04 23 0 34 0
26FEB26 8.25 P 0.00 0.00 0.00 0.51 -0.05 23 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.70 -0.05 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.91 -0.07 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.14 -0.05 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.38 -0.04 30 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.63 -0.04 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.88 -0.04 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.13 -0.09 40 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.63 -0.04 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.13 -0.04 52 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 31 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 65 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.02 25 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.14 -0.02 25 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.21 -0.03 24 0 26 0
30MAR26 7.75 P 0.00 0.00 0.00 0.31 -0.04 24 0 143 0
30MAR26 8.00 P 0.00 0.00 0.00 0.44 -0.04 25 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.59 -0.04 25 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.77 -0.04 26 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.96 -0.04 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.18 -0.04 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.40 -0.04 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.64 -0.04 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.88 -0.04 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.13 -0.09 35 0 0 -10
30MAR26 10.50 P 0.00 0.00 0.00 2.63 -0.04 40 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.13 -0.04 45 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.63 -0.04 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.13 -0.04 53 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.63 -0.04 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.13 -0.04 61 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.63 -0.04 65 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.13 -0.04 68 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 26 0 21 0
29JUN26 6.00 P 0.07 0.07 0.07 0.07 -0.01 26 5 187 +5
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.01 26 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 -0.01 26 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 -0.01 25 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 -0.02 25 0 284 0
29JUN26 7.25 P 0.00 0.00 0.00 0.39 -0.03 25 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.53 -0.03 26 0 133 0
29JUN26 7.75 P 0.00 0.00 0.00 0.66 -0.04 25 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.82 -0.03 26 0 8 0
29JUN26 8.25 P 0.00 0.00 0.00 0.98 -0.06 25 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.17 -0.03 26 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.37 -0.07 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.57 -0.06 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.79 -0.05 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.00 -0.06 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.22 -0.05 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.45 -0.07 25 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.90 -0.10 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.38 -0.09 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.89 -0.07 17 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.35 -0.10 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.02 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.02 26 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 -0.01 26 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 -0.03 25 0 275 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 -0.03 25 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.03 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 -0.04 25 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 -0.04 25 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 1.09 -0.03 26 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 -0.04 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.46 -0.04 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.65 -0.06 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.86 -0.04 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.06 -0.05 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.27 -0.06 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.51 -0.04 27 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.93 -0.07 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.40 -0.07 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.89 -0.07 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.35 -0.10 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 0.12 +0.01 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 +0.01 26 0 35 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 0.00 26 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 -0.01 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 -0.01 25 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 -0.03 25 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 -0.03 25 0 51 0
30DEC26 8.00 P 0.00 0.00 0.00 0.98 +0.02 25 0 159 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 -0.05 25 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.31 -0.06 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.52 -0.03 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 -0.04 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 -0.04 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.10 -0.07 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.31 -0.07 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.54 -0.05 26 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 2.96 -0.08 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.42 -0.06 23 0 0 0
TOTAL PUT 16 8,641 -16
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$ 95.25
30DEC25 63.33 C 0.00 0.00 0.00 32.19 +0.89 115 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 31.49 +1.02 123 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 30.39 +0.75 90 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 29.49 +0.77 0 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 28.76 +0.87 91 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 27.00 +0.78 58 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 25.46 +0.89 83 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 24.38 +1.48 112 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 22.00 +0.76 0 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 20.36 +0.71 50 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 19.24 +1.26 85 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 17.01 +0.69 33 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 15.29 +0.63 0 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 13.68 +0.69 0 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 12.31 +0.98 50 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 10.66 +0.97 44 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 8.97 +0.91 38 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 7.33 +0.83 33 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 5.75 +0.60 29 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 4.30 +0.49 27 0 458 0
30DEC25 93.32 C 0.00 0.00 0.00 2.99 +0.37 25 0 446 0
30DEC25 94.99 C 0.00 0.00 0.00 1.98 +0.33 25 0 423 0
30DEC25 96.66 C 0.00 0.00 0.00 1.24 +0.23 25 0 609 0
30DEC25 98.32 C 0.89 0.89 0.89 0.71 +0.12 24 40 559 +25
30DEC25 99.99 C 0.00 0.00 0.00 0.38 +0.05 25 0 829 0
30DEC25 103.32 C 0.00 0.00 0.00 0.08 0.00 24 0 174 0
30DEC25 106.66 C 0.00 0.00 0.00 0.02 0.00 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 45 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.01 0.00 50 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.01 0.00 54 0 84 0
30DEC25 129.99 C 0.00 0.00 0.00 0.01 0.00 59 0 241 0
30DEC25 133.32 C 0.00 0.00 0.00 0.01 0.00 63 0 830 0
30DEC25 136.65 C 0.00 0.00 0.00 0.01 0.00 67 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 0.00 71 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 75 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 79 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 82 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 86 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 89 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 93 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 96 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 99 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 102 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 105 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 108 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 111 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 114 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 117 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 120 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 127 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 29.47 +0.70 39 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 27.52 +0.36 0 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 26.04 +0.46 31 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 24.50 +0.50 32 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 23.52 +1.08 41 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 21.78 +0.84 37 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 20.11 +0.61 34 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 18.61 +0.90 33 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 17.37 +1.06 35 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 15.01 +0.06 25 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 14.37 +0.73 32 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 12.91 +0.50 30 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 11.63 +0.40 30 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 10.48 +0.36 30 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 9.56 +0.59 31 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 8.50 +0.50 30 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 7.60 +0.48 30 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 6.73 +0.42 30 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 5.97 +0.18 30 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 5.26 +0.32 30 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.64 +0.28 31 0 27 0
30MAR26 103.32 C 0.00 0.00 0.00 3.51 +0.14 30 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 2.60 +0.09 30 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.90 +0.06 30 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.37 +0.04 30 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 0.97 +0.02 30 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.68 +0.01 30 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.47 +0.01 30 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.32 0.00 30 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.22 0.00 30 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.15 0.00 30 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.10 0.00 30 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.07 0.00 30 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.05 0.00 31 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.03 0.00 30 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.02 0.00 30 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 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 33 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 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 7.53 +0.32 33 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 6.36 +0.29 33 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 5.32 +0.28 33 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.41 +0.23 33 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 3.61 +0.20 33 0 23 0
29JUN26 116.66 C 0.00 0.00 0.00 2.98 +0.18 33 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 2.42 +0.14 33 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.97 +0.13 33 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.60 +0.11 33 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.28 +0.09 33 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.04 +0.08 33 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.83 +0.07 33 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.66 +0.05 33 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.53 +0.05 33 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.42 +0.03 33 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.33 +0.03 32 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.26 +0.02 32 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.21 +0.02 33 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.16 +0.01 32 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.13 +0.01 32 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.10 +0.01 32 0 29 0
TOTAL CALL 40 15,196 +25
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 78 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 76 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 74 0 64 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 71 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 69 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 56 0 161 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 52 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.01 0.00 48 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.01 0.00 44 0 104 0
30DEC25 78.33 P 0.00 0.00 0.00 0.01 0.00 40 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.01 0.00 36 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.01 0.00 28 0 121 0
30DEC25 84.99 P 0.00 0.00 0.00 0.01 -0.02 25 0 72 0
30DEC25 86.66 P 0.00 0.00 0.00 0.04 -0.03 25 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.09 -0.07 24 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 0.23 -0.13 25 0 913 0
30DEC25 91.66 P 0.00 0.00 0.00 0.49 -0.24 24 0 393 0
30DEC25 93.32 P 0.00 0.00 0.00 0.95 -0.34 25 0 662 0
30DEC25 94.99 P 0.00 0.00 0.00 1.57 -0.53 24 0 612 0
30DEC25 96.66 P 3.56 3.56 3.52 2.49 -0.56 24 50 950 0
30DEC25 98.32 P 0.00 0.00 0.00 3.68 -0.72 24 0 832 0
30DEC25 99.99 P 0.00 0.00 0.00 5.10 -0.74 26 0 4,006 0
30DEC25 103.32 P 0.00 0.00 0.00 8.34 -0.45 34 0 361 0
30DEC25 106.66 P 0.00 0.00 0.00 11.41 -0.70 0 0 448 0
30DEC25 109.99 P 0.00 0.00 0.00 15.03 -0.41 53 0 1,343 0
30DEC25 113.32 P 0.00 0.00 0.00 18.07 -0.96 0 0 678 -610
30DEC25 116.66 P 0.00 0.00 0.00 21.41 -0.82 0 0 454 0
30DEC25 119.99 P 0.00 0.00 0.00 24.74 -0.82 0 0 160 0
30DEC25 123.32 P 0.00 0.00 0.00 28.07 -0.82 0 0 198 0
30DEC25 126.65 P 0.00 0.00 0.00 31.40 -0.82 0 0 45 0
30DEC25 129.99 P 0.00 0.00 0.00 34.74 -0.82 0 0 562 0
30DEC25 133.32 P 0.00 0.00 0.00 38.07 -0.82 0 0 446 0
30DEC25 136.65 P 0.00 0.00 0.00 41.40 -0.82 0 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 44.74 -0.82 0 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 48.07 -0.82 0 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 51.40 -0.81 0 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 54.74 -0.70 0 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 58.07 -0.81 0 0 0 0
30DEC25 156.65 P 0.00 0.00 0.00 61.40 -0.81 0 0 20 0
30DEC25 159.98 P 0.00 0.00 0.00 64.73 -0.81 0 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 68.90 +0.02 178 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 71.40 -0.81 0 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 74.73 -0.81 0 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 78.07 -0.89 0 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 81.40 -0.81 0 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 84.79 -0.75 147 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 88.09 -0.79 142 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 91.40 -0.81 0 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 94.74 -0.80 144 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 98.08 -0.79 152 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 101.40 -0.81 0 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 104.81 -0.73 171 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.05 -0.02 30 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.08 -0.03 30 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.13 -0.03 30 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.18 -0.05 30 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.26 -0.07 30 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.38 -0.07 30 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.52 -0.10 30 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.69 -0.13 30 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.93 -0.13 30 0 7 0
30MAR26 81.66 P 0.00 0.00 0.00 1.20 -0.18 30 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.53 -0.21 30 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 1.93 -0.24 30 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 2.38 -0.29 30 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 2.85 -0.36 30 0 42 0
30MAR26 89.99 P 0.00 0.00 0.00 3.42 -0.40 30 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 4.04 -0.47 30 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 4.76 -0.51 30 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 5.56 -0.57 30 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 6.41 -0.66 29 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 7.27 -0.82 29 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 8.51 -0.68 30 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 10.91 -0.66 31 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 13.42 -0.39 31 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 16.24 -0.28 32 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 19.16 -0.61 33 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 22.04 -0.63 33 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 25.18 -0.53 34 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 28.36 -0.56 35 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 31.67 -0.55 37 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 34.82 -0.74 36 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 38.07 -0.82 0 0 217 0
30MAR26 136.65 P 0.00 0.00 0.00 41.60 -0.62 44 0 60 -20
30MAR26 139.99 P 0.00 0.00 0.00 44.94 -0.62 46 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 48.42 -0.47 51 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 51.66 -0.55 51 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 54.74 -0.79 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 58.52 -0.36 59 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 61.67 -0.54 58 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 64.97 -0.57 59 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 68.90 +0.02 70 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 71.65 -0.56 63 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 74.73 -0.81 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 78.07 -0.89 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 81.84 -0.37 72 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 85.15 -0.39 73 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 88.09 -0.79 64 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 92.12 -0.09 81 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 94.74 -0.84 66 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 98.08 -0.79 68 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 101.40 -0.81 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 104.81 -0.73 74 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 11.53 -0.47 32 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 13.33 -0.84 31 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 15.59 -0.97 30 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 18.17 -0.84 31 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 21.30 -0.32 33 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 23.40 -0.96 31 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 26.65 -0.52 33 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 29.71 -0.33 34 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 32.40 -0.59 33 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 35.14 -0.87 31 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 38.61 -0.45 34 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 41.60 -0.62 32 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 44.94 -0.62 34 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 48.42 -0.47 38 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 51.66 -0.56 39 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 54.74 -0.81 0 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 58.52 -0.36 44 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 61.67 -0.54 44 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 65.30 -0.24 49 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 68.90 +0.02 53 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 71.65 -0.56 49 0 0 0
TOTAL PUT 50 18,613 -630
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$ 95.25
19DEC25 72.50 C 0.00 0.00 0.00 22.81 +0.74 166 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 20.31 +0.74 147 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 17.81 +0.74 129 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 15.32 +0.75 115 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 12.82 +0.75 97 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 10.32 +0.75 80 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 7.83 +0.75 64 0 0 0
19DEC25 90.00 C 3.85 5.00 3.60 5.44 +0.80 58 158 60 -6
19DEC25 92.50 C 2.29 2.52 2.29 3.00 +0.59 40 6 137 0
19DEC25 95.00 C 0.61 1.20 0.32 1.18 +0.23 37 828 964 +512
19DEC25 97.50 C 0.24 0.38 0.10 0.27 +0.02 35 127 210 -1
19DEC25 100.00 C 0.05 0.10 0.03 0.04 -0.01 36 57 694 -1
19DEC25 102.50 C 0.04 0.04 0.04 0.01 0.00 42 1 374 0
19DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 133 0
19DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 81 0
19DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
19DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
19DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
19DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
19DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 22.86 +0.77 93 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 20.31 +0.72 68 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 17.81 +0.71 59 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 15.32 +0.71 54 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 12.82 +0.71 45 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 10.50 +0.88 54 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 7.93 +0.77 39 0 0 0
24DEC25 90.00 C 3.75 5.14 3.75 5.57 +0.87 35 120 123 +90
24DEC25 92.50 C 1.89 3.70 1.89 3.34 +0.57 29 171 128 +106
24DEC25 95.00 C 1.03 1.89 0.84 1.64 +0.26 28 206 97 +14
24DEC25 97.50 C 0.38 0.88 0.28 0.63 +0.07 27 151 217 +134
24DEC25 100.00 C 0.13 0.32 0.13 0.19 0.00 27 84 339 +45
24DEC25 102.50 C 0.13 0.14 0.13 0.04 -0.01 27 5 71 +3
24DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
24DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
24DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
24DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 45.38 +0.77 149 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 43.87 +1.76 224 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 41.26 +1.64 204 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 38.46 +1.34 174 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 35.39 +0.77 110 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 32.82 +0.69 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 30.54 +0.91 110 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 27.83 +0.78 61 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 25.33 +0.77 49 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 23.52 +1.43 107 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 20.94 +1.30 93 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 18.37 +1.23 81 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 15.34 +0.69 0 0 60 0
30DEC25 82.50 C 0.00 0.00 0.00 12.84 +0.69 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 10.50 +0.83 38 0 182 0
30DEC25 87.50 C 0.00 0.00 0.00 7.93 +0.69 26 0 205 0
30DEC25 90.00 C 4.59 5.60 3.98 5.58 +0.65 24 532 625 +453
30DEC25 92.50 C 2.49 3.30 2.22 3.65 +0.51 26 345 1,120 +40
30DEC25 95.00 C 1.30 2.22 1.00 2.02 +0.45 25 585 3,011 +111
30DEC25 97.50 C 0.63 1.17 0.45 0.96 +0.21 25 1,696 3,400 +444
30DEC25 100.00 C 0.28 0.54 0.24 0.38 +0.09 25 2,195 7,914 +67
30DEC25 102.50 C 0.19 0.28 0.14 0.13 +0.04 25 256 2,576 +85
30DEC25 105.00 C 0.10 0.20 0.10 0.04 +0.01 25 42 4,486 -31
30DEC25 107.50 C 0.10 0.10 0.10 0.01 0.00 25 20 2,315 -20
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 13,507 0
30DEC25 112.50 C 0.07 0.07 0.07 0.01 0.00 33 1 2,410 -1
30DEC25 115.00 C 0.06 0.06 0.06 0.01 0.00 37 30 18,616 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3,901 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 4,045 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 562 0
30DEC25 130.00 C 0.02 0.02 0.02 0.01 0.00 59 18 12,713 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 7,818 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 4,828 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4,431 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 74 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,783 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 79 0 441 0
30DEC25 150.00 C 0.01 0.01 0.01 0.01 0.00 82 30 3,879 +10
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 85 0 3,261 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 88 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 90 0 2,654 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 95 0 89 0
30DEC25 165.00 C 0.01 0.01 0.01 0.01 0.00 98 72 204 +72
30DEC25 167.50 C 0.01 0.01 0.01 0.01 0.00 100 40 173 +40
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 105 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 109 0 80 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 111 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 113 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 115 0 375 0
29JAN26 70.00 C 0.00 0.00 0.00 26.28 +1.43 67 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 23.71 +1.32 59 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 20.94 +1.07 47 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 18.37 +0.98 40 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 16.11 +1.14 40 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 13.66 +1.03 35 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 10.90 +0.27 25 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 9.04 +0.81 29 0 104 0
29JAN26 90.00 C 5.88 6.75 5.56 7.06 +0.78 28 63 178 -30
29JAN26 92.50 C 3.92 4.15 3.92 5.34 +0.59 27 20 192 +13
29JAN26 95.00 C 3.11 4.10 2.83 3.93 +0.38 27 251 943 +51
29JAN26 97.50 C 2.04 2.91 2.04 2.81 +0.25 27 142 1,713 +100
29JAN26 100.00 C 1.65 2.00 1.36 1.92 +0.18 27 131 4,780 -14
29JAN26 102.50 C 1.05 1.60 0.96 1.26 +0.12 27 256 1,793 -34
29JAN26 105.00 C 0.79 1.12 0.70 0.80 +0.08 27 702 2,810 +497
29JAN26 107.50 C 0.50 0.80 0.50 0.49 +0.05 27 74 437 +28
29JAN26 110.00 C 0.40 0.60 0.38 0.29 +0.03 27 89 3,279 -28
29JAN26 112.50 C 0.32 0.42 0.32 0.17 +0.02 27 41 506 +38
29JAN26 115.00 C 0.26 0.32 0.25 0.10 +0.01 27 30 1,291 +7
29JAN26 117.50 C 0.22 0.24 0.22 0.05 0.00 27 5 180 +2
29JAN26 120.00 C 0.18 0.24 0.18 0.03 0.00 27 5 2,363 0
29JAN26 122.50 C 0.20 0.20 0.20 0.02 0.00 28 2 189 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 28 0 336 0
29JAN26 127.50 C 0.13 0.13 0.13 0.01 0.00 30 30 620 +30
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 33 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 26.28 +1.12 49 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 23.71 +0.98 43 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 21.30 +0.97 40 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 18.95 +1.18 38 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 16.11 +0.64 28 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 14.25 +0.97 32 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 12.07 +0.85 31 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 9.60 +0.28 26 0 0 0
26FEB26 90.00 C 7.03 7.03 6.68 8.12 +0.48 28 90 106 +60
26FEB26 92.50 C 0.00 0.00 0.00 6.53 +0.58 28 0 198 0
26FEB26 95.00 C 4.33 5.25 4.01 5.09 +0.20 27 421 730 +118
26FEB26 97.50 C 3.55 4.16 3.55 4.03 +0.25 28 39 1,908 +36
26FEB26 100.00 C 2.48 3.24 2.40 3.05 +0.13 28 43 1,496 +30
26FEB26 102.50 C 2.40 2.52 2.40 2.27 +0.09 28 66 552 -30
26FEB26 105.00 C 2.00 2.00 1.99 1.66 +0.06 28 3 1,239 0
26FEB26 107.50 C 1.23 1.52 1.21 1.19 +0.04 28 37 336 -23
26FEB26 110.00 C 0.91 1.26 0.90 0.84 +0.03 28 32 3,531 -2
26FEB26 112.50 C 0.71 0.71 0.71 0.58 +0.01 27 4 247 +4
26FEB26 115.00 C 0.75 0.80 0.75 0.39 0.00 27 41 422 0
26FEB26 117.50 C 0.50 0.65 0.50 0.26 0.00 27 7 270 +6
26FEB26 120.00 C 0.52 0.52 0.48 0.17 -0.01 27 110 1,733 +50
26FEB26 122.50 C 0.00 0.00 0.00 0.12 0.00 28 0 308 0
26FEB26 125.00 C 0.00 0.00 0.00 0.08 0.00 28 0 462 0
26FEB26 127.50 C 0.00 0.00 0.00 0.05 0.00 28 0 303 0
26FEB26 130.00 C 0.00 0.00 0.00 0.03 0.00 27 0 154 0
26FEB26 132.50 C 0.00 0.00 0.00 0.02 0.00 28 0 71 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 28 0 11 0
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 33 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 45.50 +0.47 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 43.87 +1.30 72 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.26 +1.10 64 0 212 0
30MAR26 57.50 C 0.00 0.00 0.00 38.93 +1.28 63 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 35.66 +0.45 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.32 +1.47 60 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.34 +0.91 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 28.77 +0.75 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.28 +0.71 37 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 24.33 +1.12 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.93 +1.03 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.04 +0.63 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.37 +1.10 35 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 15.15 +0.90 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 13.26 +0.90 33 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 11.42 +0.81 32 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 9.46 +0.49 30 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 8.07 +0.61 30 0 111 0
30MAR26 95.00 C 5.91 5.91 5.91 6.71 +0.47 30 30 705 0
30MAR26 97.50 C 4.78 5.02 4.76 5.65 +0.47 31 10 2,351 -6
30MAR26 100.00 C 4.14 4.61 3.89 4.66 +0.26 31 65 2,892 +13
30MAR26 102.50 C 3.26 3.74 3.26 3.79 +0.23 31 58 480 +30
30MAR26 105.00 C 0.00 0.00 0.00 3.05 +0.19 30 0 6,678 0
30MAR26 107.50 C 2.60 2.60 2.60 2.43 +0.16 30 30 2,262 +30
30MAR26 110.00 C 1.86 1.86 1.86 1.92 +0.13 30 1 2,930 +1
30MAR26 112.50 C 0.00 0.00 0.00 1.50 +0.10 30 0 275 0
30MAR26 115.00 C 0.00 0.00 0.00 1.17 +0.08 30 0 1,809 0
30MAR26 117.50 C 0.00 0.00 0.00 0.90 +0.06 30 0 834 0
30MAR26 120.00 C 0.97 1.17 0.97 0.69 +0.05 30 43 9,384 +41
30MAR26 122.50 C 0.00 0.00 0.00 0.53 +0.04 30 0 670 0
30MAR26 125.00 C 0.75 0.75 0.75 0.40 +0.03 30 8 3,729 +8
30MAR26 127.50 C 0.00 0.00 0.00 0.30 +0.02 30 0 3,122 0
30MAR26 130.00 C 0.71 0.71 0.71 0.22 +0.01 30 1 8,041 0
30MAR26 132.50 C 0.54 0.54 0.54 0.17 +0.02 30 3 2,417 +3
30MAR26 135.00 C 0.55 0.55 0.55 0.12 +0.01 30 1 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 504 0
30MAR26 140.00 C 0.45 0.45 0.45 0.07 +0.01 30 1 945 0
30MAR26 142.50 C 0.00 0.00 0.00 0.05 0.00 30 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.04 0.00 31 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.03 0.00 31 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.02 0.00 30 0 2,667 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 29 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 30 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 31 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 0.00 0.00 0.00 0.01 0.00 36 0 405 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 46.88 +1.37 63 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 44.10 +0.99 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 41.26 +0.55 41 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 38.93 +0.58 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 37.18 +1.20 50 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 34.32 +0.69 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 32.46 +1.09 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.13 +0.04 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 27.32 +0.52 36 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 25.51 +0.82 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.97 +0.45 35 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 20.88 +0.32 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 19.28 +0.68 35 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 16.61 +0.16 31 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 15.64 +0.88 34 0 12 0
29JUN26 87.50 C 13.01 13.01 12.71 13.89 +0.67 33 3 39 +3
29JUN26 90.00 C 0.00 0.00 0.00 11.77 -0.01 31 0 30 0
29JUN26 92.50 C 10.15 10.35 10.15 10.93 +0.41 33 2 165 -1
29JUN26 95.00 C 10.86 10.86 10.86 9.66 +0.36 33 2 484 0
29JUN26 97.50 C 7.96 7.96 7.75 8.64 +0.51 33 31 966 +1
29JUN26 100.00 C 7.00 7.00 7.00 7.57 +0.41 33 6 3,996 -1
29JUN26 102.50 C 0.00 0.00 0.00 6.64 +0.30 33 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 5.80 +0.22 33 0 575 0
29JUN26 107.50 C 0.00 0.00 0.00 5.03 +0.16 33 0 610 0
29JUN26 110.00 C 4.15 4.55 4.15 4.37 +0.12 33 2 2,858 +1
29JUN26 112.50 C 3.84 3.84 3.84 3.77 +0.12 33 8 644 -8
29JUN26 115.00 C 0.00 0.00 0.00 3.25 +0.08 33 0 845 0
29JUN26 117.50 C 0.00 0.00 0.00 2.80 +0.08 33 0 568 0
29JUN26 120.00 C 0.00 0.00 0.00 2.39 +0.05 33 0 1,318 0
29JUN26 122.50 C 2.39 2.49 2.39 2.06 +0.06 33 12 65 -4
29JUN26 125.00 C 2.23 2.23 2.23 1.73 +0.03 32 1 892 +1
29JUN26 127.50 C 0.00 0.00 0.00 1.50 +0.04 33 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 1.26 +0.03 32 0 708 0
29JUN26 132.50 C 1.42 1.42 1.42 1.07 +0.01 32 4 236 -4
29JUN26 135.00 C 0.00 0.00 0.00 0.91 +0.01 32 0 226 0
29JUN26 137.50 C 0.00 0.00 0.00 0.76 +0.01 32 0 273 0
29JUN26 140.00 C 1.07 1.07 1.07 0.65 +0.01 32 12 2,115 0
29JUN26 142.50 C 0.00 0.00 0.00 0.55 +0.01 32 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.46 +0.01 32 0 131 0
29JUN26 147.50 C 0.90 0.90 0.90 0.39 0.00 32 1 130 0
29JUN26 150.00 C 0.00 0.00 0.00 0.32 0.00 32 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.27 0.00 32 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.23 0.00 32 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.19 0.00 32 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.16 0.00 32 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.14 0.00 33 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.11 0.00 32 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 0.00 32 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 0.00 32 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 32 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 46.90 +1.35 54 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 44.34 +1.17 49 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 41.61 +0.78 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.99 +1.48 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.58 +1.35 46 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 35.02 +1.02 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.91 +1.09 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.20 +0.60 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.52 +0.88 39 0 2 0
29SEP26 72.50 C 24.16 24.16 24.16 26.45 +0.81 38 20 110 +20
29SEP26 75.00 C 0.00 0.00 0.00 24.01 +0.28 35 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 22.18 +0.32 35 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 20.64 +0.53 35 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 19.10 +1.14 36 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 17.53 +1.05 35 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 16.02 +1.00 35 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 14.64 +0.57 35 0 1,280 0
29SEP26 92.50 C 0.00 0.00 0.00 13.31 +0.47 35 0 250 0
29SEP26 95.00 C 11.05 11.08 10.98 12.12 +0.44 34 1,097 1,977 +1,097
29SEP26 97.50 C 0.00 0.00 0.00 11.03 +0.72 34 0 1,513 0
29SEP26 100.00 C 9.35 9.35 9.10 9.97 +0.39 34 35 574 +27
29SEP26 102.50 C 8.64 8.64 8.64 9.07 +0.40 34 30 743 +30
29SEP26 105.00 C 7.49 7.49 7.49 8.17 +0.40 34 30 3,012 0
29SEP26 107.50 C 0.00 0.00 0.00 7.39 +0.34 34 0 444 0
29SEP26 110.00 C 0.00 0.00 0.00 6.67 +0.33 34 0 1,193 0
29SEP26 112.50 C 0.00 0.00 0.00 5.96 +0.28 34 0 199 0
29SEP26 115.00 C 0.00 0.00 0.00 5.40 +0.27 34 0 1,580 0
29SEP26 117.50 C 0.00 0.00 0.00 4.85 +0.28 34 0 195 0
29SEP26 120.00 C 4.58 4.90 4.58 4.33 +0.23 34 3 317 +1
29SEP26 122.50 C 0.00 0.00 0.00 3.91 +0.23 34 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 3.49 +0.23 34 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 3.10 +0.17 34 0 1,005 0
29SEP26 130.00 C 3.00 3.20 3.00 2.80 +0.18 34 45 112 +41
29SEP26 132.50 C 0.00 0.00 0.00 2.49 +0.17 34 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.20 +0.13 34 0 893 0
29SEP26 137.50 C 2.46 2.46 2.40 1.99 +0.14 34 38 1,741 +38
30DEC26 50.00 C 0.00 0.00 0.00 46.90 +0.93 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 44.34 +0.64 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.41 +0.94 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.35 +1.08 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.08 +0.97 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.87 +0.86 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.22 +0.26 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.64 +0.68 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.69 +0.67 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.46 +0.31 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.99 +0.64 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.28 +0.66 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.08 +0.11 35 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 20.80 +0.40 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.60 +0.68 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.15 +0.72 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.88 +0.62 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.41 +0.41 35 0 30 0
30DEC26 95.00 C 13.08 13.08 12.98 14.24 +0.45 35 14 385 +14
30DEC26 97.50 C 0.00 0.00 0.00 13.39 +0.66 35 0 142 0
30DEC26 100.00 C 11.11 12.20 11.11 12.32 +0.66 35 15 80 +15
30DEC26 102.50 C 10.33 10.33 10.33 11.39 +0.63 35 30 50 +30
30DEC26 105.00 C 9.68 9.68 9.68 10.52 +0.58 35 30 60 +30
30DEC26 107.50 C 9.39 9.39 9.39 9.65 +0.47 35 30 60 +30
30DEC26 110.00 C 0.00 0.00 0.00 8.91 +0.42 35 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 8.21 +0.35 35 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.51 +0.30 35 0 32 0
30DEC26 117.50 C 0.00 0.00 0.00 6.91 +0.25 35 0 90 0
30DEC26 120.00 C 0.00 0.00 0.00 6.37 +0.25 35 0 69 0
30DEC26 122.50 C 6.10 6.30 6.10 5.83 +0.25 35 3 104 +3
TOTAL CALL 12,265 276,480 +4,559
19DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 107 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 77 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
19DEC25 87.50 P 0.04 0.04 0.04 0.01 0.00 48 3 15 +3
19DEC25 90.00 P 0.00 0.00 0.00 0.02 -0.05 37 0 130 0
19DEC25 92.50 P 0.44 0.76 0.19 0.17 -0.25 35 146 265 +4
19DEC25 95.00 P 1.56 2.10 1.30 0.85 -0.60 34 62 472 +38
19DEC25 97.50 P 3.60 4.20 2.33 2.49 -0.79 34 295 622 -113
19DEC25 100.00 P 5.00 5.09 4.40 4.77 -0.71 34 158 91 +31
19DEC25 102.50 P 0.00 0.00 0.00 7.25 -0.84 0 0 274 0
19DEC25 105.00 P 0.00 0.00 0.00 9.75 -0.98 0 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 12.25 -0.97 0 0 1 0
19DEC25 110.00 P 0.00 0.00 0.00 14.75 -0.97 0 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 17.25 -0.97 0 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 19.75 -0.97 0 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 22.25 -0.97 0 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 24.75 -0.97 0 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 27.25 -0.97 0 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
24DEC25 87.50 P 0.15 0.15 0.15 0.02 -0.03 28 6 12 +4
24DEC25 90.00 P 0.34 0.35 0.24 0.11 -0.13 27 13 57 +6
24DEC25 92.50 P 0.79 1.05 0.45 0.45 -0.32 27 234 152 +114
24DEC25 95.00 P 1.93 2.23 1.35 1.26 -0.61 26 737 884 +590
24DEC25 97.50 P 4.05 4.40 4.05 2.83 -0.74 27 46 83 +23
24DEC25 100.00 P 4.97 4.97 4.97 4.97 -0.62 30 30 30 +30
24DEC25 102.50 P 0.00 0.00 0.00 7.48 -0.61 41 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 9.75 -0.98 0 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 12.62 -0.60 66 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 15.19 -0.53 78 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 17.77 -0.45 90 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 19.88 -0.84 76 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 22.92 -0.30 114 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 25.49 -0.23 125 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 226 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 82 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 344 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 205 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 528 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 394 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 763 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 328 0
30DEC25 80.00 P 0.08 0.10 0.08 0.01 0.00 36 4 3,780 -3
30DEC25 82.50 P 0.11 0.12 0.11 0.01 0.00 30 470 3,917 +440
30DEC25 85.00 P 0.14 0.16 0.14 0.01 -0.01 25 189 6,858 +133
30DEC25 87.50 P 0.26 0.29 0.18 0.06 -0.03 25 260 7,461 +79
30DEC25 90.00 P 0.52 0.65 0.32 0.23 -0.10 24 1,932 8,818 +47
30DEC25 92.50 P 1.05 1.36 0.66 0.71 -0.21 25 404 4,631 +130
30DEC25 95.00 P 2.03 2.63 1.44 1.57 -0.46 24 770 6,240 +64
30DEC25 97.50 P 3.80 4.70 2.76 3.06 -0.63 24 380 5,506 -101
30DEC25 100.00 P 6.90 6.90 4.60 4.99 -0.70 23 545 16,105 +476
30DEC25 102.50 P 8.55 9.46 7.70 7.53 -0.56 32 21 5,268 -19
30DEC25 105.00 P 11.77 11.77 11.77 9.75 -0.98 0 15 6,957 -1,425
30DEC25 107.50 P 0.00 0.00 0.00 12.62 -0.60 49 0 3,535 0
30DEC25 110.00 P 15.35 15.35 15.25 15.19 -0.72 58 3 9,038 -3
30DEC25 112.50 P 19.24 19.24 16.74 17.77 -0.45 67 19 1,558 -9
30DEC25 115.00 P 0.00 0.00 0.00 20.03 -0.69 65 0 6,219 -2,125
30DEC25 117.50 P 22.35 22.35 22.35 22.92 -0.30 84 24 532 -205
30DEC25 120.00 P 26.01 26.01 26.00 25.49 -0.23 93 31 5,744 -30
30DEC25 122.50 P 29.20 29.20 29.20 27.40 -0.82 74 20 417 0
30DEC25 125.00 P 31.36 31.36 31.12 29.75 -0.70 0 38 504 -37
30DEC25 127.50 P 0.00 0.00 0.00 32.25 -0.82 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 35.15 -0.42 102 0 260 0
30DEC25 132.50 P 0.00 0.00 0.00 37.59 -0.38 104 0 185 -31
30DEC25 135.00 P 0.00 0.00 0.00 39.90 -0.75 97 0 20 0
30DEC25 137.50 P 0.00 0.00 0.00 42.34 -0.81 96 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 44.75 -0.82 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 47.54 -0.61 119 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 49.75 -0.81 0 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 52.25 -0.81 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 54.75 -0.81 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 57.64 -0.42 141 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 60.02 -0.54 137 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 62.25 -0.81 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 65.08 -0.48 148 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 67.36 -0.70 133 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 70.07 -0.49 154 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 72.25 -0.81 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 74.75 -0.81 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 77.25 -0.81 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 79.75 -0.81 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 82.25 -0.81 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 85.03 -0.42 171 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 87.25 -0.81 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 90.03 -0.53 177 0 0 0
29JAN26 70.00 P 0.09 0.09 0.09 0.01 0.00 33 5 287 +5
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 0.00 29 0 303 0
29JAN26 77.50 P 0.20 0.20 0.20 0.04 -0.01 27 90 680 +90
29JAN26 80.00 P 0.25 0.25 0.25 0.09 -0.03 27 47 688 +3
29JAN26 82.50 P 0.44 0.45 0.44 0.21 -0.06 27 35 1,176 -2
29JAN26 85.00 P 0.72 0.80 0.57 0.43 -0.11 27 131 1,911 +123
29JAN26 87.50 P 1.19 1.25 0.87 0.82 -0.15 27 120 1,644 +20
29JAN26 90.00 P 1.80 2.00 1.42 1.40 -0.25 27 72 9,186 +63
29JAN26 92.50 P 2.62 3.00 2.20 2.16 -0.34 27 471 3,843 +380
29JAN26 95.00 P 4.03 4.40 3.08 3.21 -0.46 26 283 7,364 +249
29JAN26 97.50 P 5.34 5.56 4.66 4.66 -0.62 27 62 3,978 -28
29JAN26 100.00 P 0.00 0.00 0.00 6.35 -0.68 27 0 2,585 0
29JAN26 102.50 P 0.00 0.00 0.00 8.30 -0.72 28 0 1,664 0
29JAN26 105.00 P 11.65 12.10 11.65 10.40 -0.81 29 190 1,217 -38
29JAN26 107.50 P 0.00 0.00 0.00 12.62 -0.60 29 0 308 0
29JAN26 110.00 P 16.24 16.80 16.21 15.19 -0.72 34 577 590 +124
29JAN26 112.50 P 0.00 0.00 0.00 17.77 -0.45 39 0 17 0
29JAN26 115.00 P 19.96 19.96 19.66 20.03 -0.69 39 204 283 +172
29JAN26 117.50 P 0.00 0.00 0.00 22.92 -0.30 49 0 503 0
29JAN26 120.00 P 0.00 0.00 0.00 25.49 -0.23 53 0 54 0
29JAN26 122.50 P 0.00 0.00 0.00 27.40 -0.82 45 0 30 -60
29JAN26 125.00 P 0.00 0.00 0.00 30.04 -0.53 51 0 247 -60
29JAN26 127.50 P 0.00 0.00 0.00 32.58 -0.49 55 0 3 0
29JAN26 130.00 P 0.00 0.00 0.00 35.15 -0.42 59 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 37.59 -0.48 61 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 39.90 -0.75 58 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 42.34 -0.81 58 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 44.75 -0.82 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 47.54 -0.61 70 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 49.75 -0.81 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 52.25 -0.81 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 54.75 -0.81 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 199 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 255 0
26FEB26 75.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 429 0
26FEB26 77.50 P 0.40 0.40 0.40 0.18 -0.06 27 30 291 0
26FEB26 80.00 P 0.70 0.70 0.70 0.34 -0.10 28 3 626 +3
26FEB26 82.50 P 0.93 0.93 0.93 0.60 -0.14 28 30 978 +30
26FEB26 85.00 P 1.35 1.41 1.07 0.99 -0.19 28 75 1,671 +1
26FEB26 87.50 P 1.96 2.00 1.60 1.54 -0.25 28 8 1,605 +6
26FEB26 90.00 P 2.88 2.88 2.23 2.23 -0.35 27 31 2,752 -1
26FEB26 92.50 P 3.65 4.00 3.10 3.10 -0.35 27 169 5,552 -2
26FEB26 95.00 P 5.30 5.30 4.13 4.23 -0.42 27 97 3,354 -91
26FEB26 97.50 P 6.60 6.60 6.60 5.63 -0.60 27 1 2,215 -1
26FEB26 100.00 P 0.00 0.00 0.00 7.27 -0.69 28 0 575 0
26FEB26 102.50 P 0.00 0.00 0.00 9.01 -0.54 28 0 433 0
26FEB26 105.00 P 0.00 0.00 0.00 10.76 -0.74 26 0 180 0
26FEB26 107.50 P 14.28 14.28 14.28 13.32 -0.28 31 6 76 0
26FEB26 110.00 P 0.00 0.00 0.00 15.19 -1.10 28 0 31 0
26FEB26 112.50 P 0.00 0.00 0.00 17.77 -0.45 32 0 41 0
26FEB26 115.00 P 0.00 0.00 0.00 20.41 -0.31 36 0 19 0
26FEB26 117.50 P 0.00 0.00 0.00 22.92 -0.30 40 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.49 -0.23 43 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 27.40 -0.82 37 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 30.04 -0.59 42 0 60 0
26FEB26 127.50 P 0.00 0.00 0.00 32.64 -0.43 46 0 87 -30
26FEB26 130.00 P 0.00 0.00 0.00 35.26 -0.31 50 0 120 -90
26FEB26 132.50 P 0.00 0.00 0.00 37.59 -0.48 49 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 39.90 -0.75 48 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 42.34 -0.81 48 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 44.75 -0.82 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 47.54 -0.61 57 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 49.75 -0.81 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 52.25 -0.81 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 54.75 -0.81 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
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 31 0 34 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 0.00 31 0 95 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 38 0
30MAR26 70.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 367 0
30MAR26 72.50 P 0.54 0.54 0.50 0.23 -0.03 30 70 1,305 +70
30MAR26 75.00 P 0.00 0.00 0.00 0.38 -0.05 30 0 196 0
30MAR26 77.50 P 0.96 0.96 0.96 0.62 -0.06 30 30 474 +30
30MAR26 80.00 P 1.26 1.33 1.20 0.94 -0.10 30 95 7,412 +65
30MAR26 82.50 P 1.74 1.74 1.74 1.38 -0.13 30 50 652 +45
30MAR26 85.00 P 2.35 2.35 2.35 1.95 -0.18 30 2 1,351 0
30MAR26 87.50 P 3.15 3.15 2.79 2.62 -0.28 30 153 2,249 +153
30MAR26 90.00 P 4.20 4.20 3.81 3.42 -0.35 30 311 11,368 +289
30MAR26 92.50 P 4.95 5.21 4.73 4.40 -0.44 30 675 7,141 +633
30MAR26 95.00 P 5.80 5.80 5.66 5.60 -0.49 30 54 19,568 -9
30MAR26 97.50 P 8.10 8.10 8.10 6.96 -0.64 30 3 3,250 0
30MAR26 100.00 P 8.34 8.34 8.34 8.59 -0.60 30 5 12,469 0
30MAR26 102.50 P 0.00 0.00 0.00 10.24 -0.72 30 0 843 0
30MAR26 105.00 P 11.90 11.90 11.90 12.06 -0.42 31 5 6,793 -5
30MAR26 107.50 P 0.00 0.00 0.00 14.29 -0.13 32 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 16.39 -0.60 33 0 9,292 0
30MAR26 112.50 P 19.50 19.50 19.50 18.41 -0.42 33 4 1,495 +4
30MAR26 115.00 P 0.00 0.00 0.00 20.47 -1.04 32 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 22.92 -0.35 34 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 25.49 -0.23 37 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 27.40 -0.82 32 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 30.04 -0.74 36 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 32.64 -0.43 40 0 184 0
30MAR26 130.00 P 0.00 0.00 0.00 35.26 -0.31 43 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 37.59 -0.48 43 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 39.90 -0.75 41 0 121 -90
30MAR26 137.50 P 0.00 0.00 0.00 42.60 -0.55 47 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 44.75 -0.82 0 0 510 0
30MAR26 142.50 P 0.00 0.00 0.00 47.54 -0.61 49 0 0 -5
30MAR26 145.00 P 0.00 0.00 0.00 49.75 -0.81 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 52.25 -0.81 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 54.75 -0.81 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 57.64 -0.42 57 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 60.29 -0.27 61 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 62.44 -0.62 57 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 65.08 -0.48 61 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 67.36 -0.70 57 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 70.07 -0.49 64 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 72.25 -0.81 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 74.94 -0.62 63 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 77.25 -0.81 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 79.75 -0.81 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 82.27 -0.79 61 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 85.03 -0.53 71 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 87.37 -0.69 68 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 90.14 -0.42 75 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 0.00 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 656 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29JUN26 60.00 P 0.63 0.63 0.57 0.18 -0.03 32 70 222 +70
29JUN26 62.50 P 0.00 0.00 0.00 0.28 -0.05 32 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.43 -0.06 32 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.63 -0.09 32 0 94 0
29JUN26 70.00 P 1.38 1.38 1.38 0.90 -0.10 33 1 432 +1
29JUN26 72.50 P 0.00 0.00 0.00 1.25 -0.12 33 0 328 0
29JUN26 75.00 P 0.00 0.00 0.00 1.68 -0.16 33 0 668 0
29JUN26 77.50 P 2.60 2.60 2.60 2.18 -0.21 33 30 372 +1
29JUN26 80.00 P 3.25 3.25 2.85 2.82 -0.23 33 71 423 -7
29JUN26 82.50 P 3.95 3.95 3.95 3.46 -0.37 32 16 615 +11
29JUN26 85.00 P 4.86 4.86 4.86 4.21 -0.41 32 41 4,063 +41
29JUN26 87.50 P 5.40 5.40 5.40 5.09 -0.50 32 60 611 +60
29JUN26 90.00 P 6.60 6.60 6.60 6.09 -0.37 32 6 9,039 -5
29JUN26 92.50 P 8.20 8.20 7.77 7.23 -0.56 31 63 638 +42
29JUN26 95.00 P 0.00 0.00 0.00 8.47 -0.60 31 0 1,985 0
29JUN26 97.50 P 0.00 0.00 0.00 9.87 -0.70 31 0 1,172 0
29JUN26 100.00 P 11.10 11.10 11.10 11.37 -0.62 31 5 11,570 0
29JUN26 102.50 P 0.00 0.00 0.00 13.23 -0.86 32 0 467 0
29JUN26 105.00 P 14.20 14.20 14.20 14.44 -0.98 31 5 1,285 0
29JUN26 107.50 P 0.00 0.00 0.00 16.13 -1.05 30 0 688 0
29JUN26 110.00 P 0.00 0.00 0.00 17.94 -1.25 30 0 614 0
29JUN26 112.50 P 0.00 0.00 0.00 19.79 -1.42 30 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 21.85 -1.13 30 0 466 0
29JUN26 117.50 P 0.00 0.00 0.00 24.27 -0.77 31 0 472 0
29JUN26 120.00 P 0.00 0.00 0.00 26.59 -0.57 33 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 29.53 +0.22 37 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 30.35 -1.17 29 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 32.66 -1.11 29 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 35.78 -0.24 35 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 38.32 -0.06 37 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 40.49 -0.16 36 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 42.60 -0.55 35 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 44.81 -0.76 32 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 47.83 -0.32 40 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 49.75 -0.81 0 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 52.60 -0.47 40 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 54.75 -0.82 0 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 57.64 -0.46 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 60.29 -0.27 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 62.52 -0.54 44 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 65.08 -0.48 46 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 67.36 -0.70 44 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 70.08 -0.48 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 72.61 -0.45 50 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 75.06 -0.50 51 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 77.25 -0.81 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 80.26 -0.30 55 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 82.69 -0.37 56 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 85.06 -0.50 55 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 87.37 -0.69 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 90.14 -0.42 58 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 0.00 34 0 54 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.26 -0.01 33 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.38 -0.01 33 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.57 0.00 34 0 11 0
29SEP26 62.50 P 0.00 0.00 0.00 0.80 -0.02 34 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.07 -0.03 34 0 21 0
29SEP26 67.50 P 1.92 1.92 1.92 1.44 -0.04 34 1 1 +1
29SEP26 70.00 P 0.00 0.00 0.00 1.85 -0.07 34 0 73 0
29SEP26 72.50 P 0.00 0.00 0.00 2.37 -0.06 34 0 155 0
29SEP26 75.00 P 3.35 3.35 3.35 2.90 -0.15 34 2 1,471 +2
29SEP26 77.50 P 4.14 4.14 4.14 3.48 -0.24 33 30 219 +30
29SEP26 80.00 P 0.00 0.00 0.00 4.17 -0.38 33 0 142 0
29SEP26 82.50 P 0.00 0.00 0.00 4.97 -0.43 33 0 707 0
29SEP26 85.00 P 6.36 6.36 6.36 5.90 -0.46 33 1 3,218 +1
29SEP26 87.50 P 0.00 0.00 0.00 6.88 -0.39 33 0 2,185 0
29SEP26 90.00 P 0.00 0.00 0.00 7.99 -0.47 33 0 1,204 0
29SEP26 92.50 P 10.10 10.22 10.03 9.17 -0.53 33 157 677 +157
29SEP26 95.00 P 0.00 0.00 0.00 10.51 -0.47 33 1,000 7,747 +929
29SEP26 97.50 P 0.00 0.00 0.00 11.86 -0.53 33 0 2,123 0
29SEP26 100.00 P 0.00 0.00 0.00 13.34 -0.54 33 0 2,577 0
29SEP26 102.50 P 0.00 0.00 0.00 14.90 -0.59 32 0 893 0
29SEP26 105.00 P 0.00 0.00 0.00 16.32 -0.85 32 0 372 0
29SEP26 107.50 P 0.00 0.00 0.00 18.00 -0.94 32 0 425 0
29SEP26 110.00 P 0.00 0.00 0.00 19.71 -1.07 32 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 21.50 -1.15 31 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 23.58 -1.03 32 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 25.38 -1.24 31 0 1 0
29SEP26 120.00 P 28.80 28.80 28.80 27.57 -1.09 32 1 57 +1
29SEP26 122.50 P 0.00 0.00 0.00 30.27 -0.46 34 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 32.50 -0.32 35 0 80 0
29SEP26 127.50 P 0.00 0.00 0.00 34.79 -0.19 36 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 36.81 -0.34 35 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 38.79 -0.60 34 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 40.49 -1.13 31 0 33 0
29SEP26 137.50 P 44.09 44.10 44.09 43.16 -0.68 34 21 391 +2
30DEC26 50.00 P 0.00 0.00 0.00 0.29 -0.01 34 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 0.41 -0.03 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.58 -0.04 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.81 -0.03 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.09 -0.04 35 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 1.42 -0.06 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.81 -0.06 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.29 -0.08 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.82 -0.08 35 0 0 0
30DEC26 72.50 P 3.60 3.80 3.60 3.35 -0.22 34 9 40 +6
30DEC26 75.00 P 0.00 0.00 0.00 3.90 -0.36 34 0 8 0
30DEC26 77.50 P 5.15 5.15 5.15 4.66 -0.41 34 30 36 +30
30DEC26 80.00 P 0.00 0.00 0.00 5.47 -0.31 34 0 97 0
30DEC26 82.50 P 0.00 0.00 0.00 6.36 -0.35 34 0 60 0
30DEC26 85.00 P 0.00 0.00 0.00 7.36 -0.36 34 0 114 0
30DEC26 87.50 P 8.92 8.92 8.48 8.37 -0.56 33 13 77 +11
30DEC26 90.00 P 10.35 10.35 9.86 9.55 -0.37 33 37 120 +33
30DEC26 92.50 P 11.54 11.54 11.34 10.75 -0.52 33 97 180 +97
30DEC26 95.00 P 0.00 0.00 0.00 12.04 -0.55 33 0 256 0
30DEC26 97.50 P 0.00 0.00 0.00 13.42 -0.57 33 0 53 0
30DEC26 100.00 P 0.00 0.00 0.00 14.81 -0.55 33 0 71 0
30DEC26 102.50 P 0.00 0.00 0.00 16.33 -0.60 33 0 9 0
30DEC26 105.00 P 0.00 0.00 0.00 17.90 -0.69 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.63 -0.69 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.09 -0.03 35 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 23.52 -0.43 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.91 -1.76 33 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 27.20 -1.47 34 0 90 0
30DEC26 120.00 P 0.00 0.00 0.00 29.24 -1.45 34 0 93 0
30DEC26 122.50 P 31.86 31.86 31.86 30.65 -2.08 32 30 210 +30
TOTAL PUT 12,846 335,244 +1,701
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 33.04
30DEC25 20.00 C 0.00 0.00 0.00 13.10 -0.14 125 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 12.41 +0.50 176 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.40 +0.37 160 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.07 -0.14 71 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.34 +0.16 126 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.19 +0.04 93 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 7.11 +0.07 67 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 6.07 +0.03 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 5.22 +0.30 64 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 4.13 +0.23 43 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 3.19 +0.28 40 0 12 0
30DEC25 31.00 C 0.00 0.00 0.00 2.23 +0.19 33 0 111 0
30DEC25 32.00 C 0.00 0.00 0.00 1.41 +0.13 30 0 148 0
30DEC25 33.00 C 0.70 0.83 0.55 0.73 -0.01 27 61 77 +39
30DEC25 34.00 C 0.34 0.34 0.34 0.36 0.00 28 4 279 -2
30DEC25 35.00 C 0.16 0.17 0.10 0.15 -0.01 29 65 343 -61
30DEC25 36.00 C 0.05 0.08 0.05 0.05 -0.01 29 9 390 0
30DEC25 37.00 C 0.00 0.00 0.00 0.02 0.00 30 0 355 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 264 0
30DEC25 39.00 C 0.02 0.02 0.02 0.01 0.00 38 2 344 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 368 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 374 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 166 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 377 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 282 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 285 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 147 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 82 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 155 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 198 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 93 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 101 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 109 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 142 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 148 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 153 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 164 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 168 0 50 0
29JAN26 23.00 C 0.00 0.00 0.00 10.07 -0.14 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.34 +0.16 65 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.22 -0.01 48 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.19 +0.15 38 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.37 +0.33 46 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.22 +0.09 30 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.42 +0.30 36 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.43 +0.09 29 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 2.85 +0.16 35 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.20 +0.14 34 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 1.63 +0.07 34 0 27 0
29JAN26 34.00 C 1.03 1.03 1.03 1.19 +0.01 34 5 71 +5
29JAN26 35.00 C 0.78 0.78 0.73 0.84 +0.01 34 7 173 +1
29JAN26 36.00 C 0.61 0.61 0.60 0.57 -0.01 33 25 104 +25
29JAN26 37.00 C 0.44 0.44 0.44 0.38 -0.01 33 1 79 0
29JAN26 38.00 C 0.27 0.31 0.27 0.24 -0.01 33 3 166 0
29JAN26 39.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 74 0
29JAN26 40.00 C 0.00 0.00 0.00 0.10 0.00 34 0 134 0
29JAN26 41.00 C 0.00 0.00 0.00 0.06 0.00 34 0 87 0
29JAN26 42.00 C 0.00 0.00 0.00 0.04 0.00 34 0 456 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 66 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 51 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 10.50 +0.29 62 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.36 +0.18 48 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.35 +0.12 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.40 +0.16 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.48 +0.38 38 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.65 +0.14 39 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.87 +0.26 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.02 +0.14 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.37 +0.16 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.76 +0.14 36 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.21 +0.01 36 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 1.78 +0.02 36 0 82 0
26FEB26 35.00 C 0.00 0.00 0.00 1.40 +0.06 36 0 120 0
26FEB26 36.00 C 0.00 0.00 0.00 1.09 0.00 36 0 111 0
26FEB26 37.00 C 0.00 0.00 0.00 0.83 -0.02 36 0 336 0
26FEB26 38.00 C 0.00 0.00 0.00 0.63 -0.02 36 0 29 0
26FEB26 39.00 C 0.00 0.00 0.00 0.47 -0.02 36 0 116 0
26FEB26 40.00 C 0.00 0.00 0.00 0.34 -0.02 35 0 86 0
26FEB26 41.00 C 0.00 0.00 0.00 0.25 -0.02 35 0 57 0
26FEB26 42.00 C 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 2 0
26FEB26 45.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.05 0.00 36 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 13.44 +0.20 62 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.59 +0.38 64 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.40 +0.16 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.50 +0.18 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.66 +0.13 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.74 +0.27 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.54 -0.05 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.98 +0.19 44 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.09 +0.34 41 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.41 +0.39 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.65 +0.26 40 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.00 +0.15 39 0 110 0
30MAR26 32.00 C 3.24 3.24 3.24 3.43 +0.12 39 15 367 +15
30MAR26 33.00 C 0.00 0.00 0.00 2.90 +0.09 39 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.46 +0.06 39 0 82 0
30MAR26 35.00 C 0.00 0.00 0.00 2.09 +0.04 39 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 1.76 +0.03 39 0 50 0
30MAR26 37.00 C 1.43 1.52 1.41 1.46 +0.03 39 45 108 +43
30MAR26 38.00 C 0.00 0.00 0.00 1.20 +0.02 39 0 55 0
30MAR26 39.00 C 1.04 1.10 1.01 0.99 +0.02 39 105 293 +104
30MAR26 40.00 C 0.00 0.00 0.00 0.80 +0.01 39 0 293 0
30MAR26 41.00 C 0.00 0.00 0.00 0.65 +0.01 39 0 75 0
30MAR26 42.00 C 0.00 0.00 0.00 0.53 +0.01 39 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 0.42 0.00 39 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.34 0.00 39 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.27 0.00 39 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.21 0.00 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.17 0.00 39 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.13 0.00 39 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.11 0.00 39 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.09 0.00 39 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 0.00 39 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 0.00 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 40 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 47 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 55 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 12.67 +0.15 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.83 +0.20 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.96 +0.23 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.10 +0.33 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.31 +0.14 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.51 +0.14 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.77 +0.40 45 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.07 +0.12 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.41 +0.25 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.79 +0.30 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.25 +0.13 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.76 +0.29 44 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.31 +0.14 44 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 3.87 +0.18 44 0 905 0
29JUN26 35.00 C 0.00 0.00 0.00 3.46 +0.04 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.10 +0.13 44 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 2.75 +0.01 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.46 0.00 43 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.17 0.00 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.94 0.00 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.72 0.00 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.52 0.00 43 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.35 -0.01 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.18 -0.01 43 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.05 -0.01 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.90 -0.01 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.78 -0.01 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.70 -0.01 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.61 -0.03 42 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.53 -0.01 42 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.29 -0.01 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.21 0.00 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.27 +0.23 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.46 +0.19 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.70 +0.03 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.01 +0.01 45 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.35 +0.14 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.68 +0.11 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.19 +0.12 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.60 +0.27 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.08 +0.01 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.60 +0.17 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.20 +0.15 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.81 +0.09 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.41 +0.08 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.07 +0.09 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.73 +0.08 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.41 +0.07 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.14 +0.07 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.88 +0.07 44 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.62 +0.06 44 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 2.41 +0.05 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.21 +0.06 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.95 0.00 43 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.79 +0.04 43 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 1.64 +0.04 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.50 +0.05 43 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 1.36 +0.04 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.25 +0.03 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.15 +0.04 43 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.91 0.00 43 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.72 +0.02 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.58 0.00 43 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 10.88 +0.12 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.10 +0.04 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.46 +0.06 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.92 +0.17 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.34 +0.17 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.83 +0.16 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.37 +0.21 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.89 +0.13 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.41 +0.11 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.04 +0.16 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.61 +0.09 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.26 +0.13 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.90 +0.11 44 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.58 +0.12 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.21 +0.07 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.95 +0.10 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.69 +0.10 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.44 +0.11 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.09 +0.01 43 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.88 0.00 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.69 +0.09 43 0 0 0
TOTAL CALL 347 14,157 +169
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 148 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 196 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 187 0
30DEC25 30.00 P 0.04 0.04 0.04 0.03 -0.02 29 5 502 0
30DEC25 31.00 P 0.00 0.00 0.00 0.10 -0.06 28 0 652 0
30DEC25 32.00 P 0.39 0.43 0.39 0.28 -0.11 28 45 557 +13
30DEC25 33.00 P 0.61 0.61 0.61 0.66 -0.17 28 1 1,734 0
30DEC25 34.00 P 0.00 0.00 0.00 1.24 -0.22 26 0 786 0
30DEC25 35.00 P 0.00 0.00 0.00 2.05 -0.26 27 0 475 0
30DEC25 36.00 P 0.00 0.00 0.00 2.98 -0.22 28 0 191 0
30DEC25 37.00 P 3.91 3.91 3.91 4.08 -0.17 46 1 188 -1
30DEC25 38.00 P 4.95 4.95 4.95 4.96 -0.31 0 2 57 -178
30DEC25 39.00 P 0.00 0.00 0.00 5.96 -0.34 0 0 19 -44
30DEC25 40.00 P 0.00 0.00 0.00 7.06 -0.11 66 0 28 -18
30DEC25 41.00 P 0.00 0.00 0.00 7.96 -0.38 0 0 44 0
30DEC25 42.00 P 0.00 0.00 0.00 9.10 -0.11 84 0 42 -4
30DEC25 43.00 P 0.00 0.00 0.00 10.01 -0.15 77 0 70 0
30DEC25 44.00 P 0.00 0.00 0.00 10.98 -0.43 74 0 0 0
30DEC25 45.00 P 12.32 12.34 11.95 12.13 -0.35 105 9 0 0
30DEC25 46.00 P 13.22 13.22 12.85 12.96 -0.27 0 17 0 0
30DEC25 47.00 P 13.90 13.90 13.90 13.96 -0.42 0 1 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.96 -0.45 0 0 0 0
30DEC25 49.00 P 15.95 15.95 15.95 15.96 -0.20 0 2 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.96 -0.21 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.46 -0.21 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.96 -0.16 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 24.62 0.00 164 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 26.96 -0.47 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 29.46 -0.16 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 31.96 -0.16 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 34.73 +0.11 217 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 37.25 +0.13 228 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 39.46 -0.16 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 41.96 -0.16 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 44.61 -0.01 229 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 46.96 -0.16 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 49.46 -0.48 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.03 0.00 35 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 67 0
29JAN26 29.00 P 0.27 0.27 0.27 0.22 -0.05 33 2 53 +2
29JAN26 30.00 P 0.00 0.00 0.00 0.39 -0.06 33 0 114 0
29JAN26 31.00 P 0.68 0.68 0.63 0.66 -0.05 34 2 349 0
29JAN26 32.00 P 0.00 0.00 0.00 0.98 -0.14 33 0 378 0
29JAN26 33.00 P 1.63 1.63 1.45 1.43 -0.15 33 31 276 -30
29JAN26 34.00 P 0.00 0.00 0.00 1.99 -0.18 33 0 26 0
29JAN26 35.00 P 0.00 0.00 0.00 2.66 -0.23 33 0 12 0
29JAN26 36.00 P 0.00 0.00 0.00 3.41 -0.27 33 0 30 0
29JAN26 37.00 P 4.18 4.18 4.18 4.23 -0.03 33 1 16 +1
29JAN26 38.00 P 5.06 5.06 5.06 5.06 -0.37 31 2 96 +2
29JAN26 39.00 P 0.00 0.00 0.00 6.03 -0.35 33 0 144 0
29JAN26 40.00 P 0.00 0.00 0.00 7.06 -0.11 39 0 93 0
29JAN26 41.00 P 0.00 0.00 0.00 7.96 -0.38 0 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 9.19 -0.02 54 0 38 -27
29JAN26 43.00 P 0.00 0.00 0.00 10.01 -0.15 46 0 25 0
29JAN26 44.00 P 11.14 11.14 11.14 10.98 -0.43 46 5 10 -15
29JAN26 45.00 P 0.00 0.00 0.00 12.13 -0.35 61 0 2 -6
29JAN26 46.00 P 0.00 0.00 0.00 13.22 -0.01 70 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 13.96 -0.42 0 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 14.96 -0.45 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 15.96 -0.20 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.96 -0.21 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.46 -0.21 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 22.10 -0.02 87 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 24.62 0.00 95 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.12 -0.03 35 0 29 0
26FEB26 27.00 P 0.00 0.00 0.00 0.21 -0.04 35 0 51 0
26FEB26 28.00 P 0.00 0.00 0.00 0.34 -0.06 35 0 57 0
26FEB26 29.00 P 0.00 0.00 0.00 0.53 -0.06 36 0 81 0
26FEB26 30.00 P 0.74 0.74 0.74 0.78 -0.07 36 1 249 -1
26FEB26 31.00 P 0.00 0.00 0.00 1.06 -0.12 35 0 322 0
26FEB26 32.00 P 0.00 0.00 0.00 1.47 -0.14 35 0 602 0
26FEB26 33.00 P 0.00 0.00 0.00 1.94 -0.16 35 0 176 0
26FEB26 34.00 P 0.00 0.00 0.00 2.49 -0.21 35 0 11 0
26FEB26 35.00 P 0.00 0.00 0.00 3.14 -0.25 35 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 3.95 -0.17 37 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 4.45 -0.44 32 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 5.43 -0.31 36 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 6.44 +0.06 40 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 7.17 -0.36 36 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 8.07 -0.29 36 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.19 -0.06 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.01 -0.44 38 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.98 -0.45 38 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.13 -0.35 50 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 13.22 -0.01 56 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 41 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 40 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.23 -0.02 39 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.35 -0.03 39 0 4 0
30MAR26 27.00 P 0.60 0.60 0.54 0.51 -0.05 39 90 276 +90
30MAR26 28.00 P 0.00 0.00 0.00 0.72 -0.05 39 0 54 0
30MAR26 29.00 P 0.00 0.00 0.00 0.96 -0.08 39 0 156 0
30MAR26 30.00 P 0.00 0.00 0.00 1.26 -0.12 38 0 638 0
30MAR26 31.00 P 1.76 1.76 1.76 1.64 -0.12 38 5 250 +5
30MAR26 32.00 P 0.00 0.00 0.00 2.07 -0.09 38 0 797 0
30MAR26 33.00 P 0.00 0.00 0.00 2.56 -0.13 38 0 404 0
30MAR26 34.00 P 3.33 3.33 3.33 3.12 -0.17 38 15 485 0
30MAR26 35.00 P 0.00 0.00 0.00 3.75 -0.21 39 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 4.42 -0.24 39 0 111 0
30MAR26 37.00 P 0.00 0.00 0.00 5.15 -0.21 39 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.92 -0.26 40 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 6.55 -0.30 37 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 7.56 -0.25 40 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 8.43 -0.32 41 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 9.19 -0.48 37 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 10.16 -0.34 39 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 11.23 -0.31 44 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 12.13 -0.35 43 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 13.22 -0.01 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.96 -0.42 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.96 -0.45 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.96 -0.48 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.96 -0.21 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.46 -0.21 0 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 22.10 -0.02 61 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.62 -0.10 66 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.00 -0.43 63 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.46 -0.16 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.96 -0.16 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.73 +0.11 86 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.25 +0.13 90 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.46 -0.16 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.96 -0.46 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.61 -0.01 93 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.28 -0.03 43 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.40 -0.03 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.55 -0.03 43 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.73 -0.03 43 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.92 -0.03 42 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.15 -0.07 42 0 14 0
29JUN26 27.00 P 0.00 0.00 0.00 1.43 -0.08 42 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.76 -0.08 42 0 60 0
29JUN26 29.00 P 2.21 2.22 2.20 2.13 -0.09 42 72 464 +12
29JUN26 30.00 P 0.00 0.00 0.00 2.53 -0.10 42 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 2.98 -0.12 41 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 3.46 -0.13 41 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 4.02 -0.15 41 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.56 -0.15 41 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 5.17 -0.18 41 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.78 -0.25 41 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 6.55 -0.17 42 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 7.26 -0.24 42 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.01 -0.19 42 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.80 -0.30 42 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 9.53 -0.18 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.23 -0.32 40 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.18 -0.16 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.06 -0.14 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.92 -0.42 42 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.75 -0.19 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.67 -0.23 42 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.75 +0.02 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.63 -0.17 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.41 -0.20 43 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.70 -0.24 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.10 -0.19 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.62 -0.10 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.95 -0.02 43 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.18 -0.03 43 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.45 -0.03 43 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.76 -0.03 43 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.10 -0.03 43 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.46 -0.04 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.88 -0.04 43 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 3.30 -0.05 42 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 3.79 -0.05 42 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 4.29 -0.11 42 0 52 0
29SEP26 33.00 P 0.00 0.00 0.00 4.90 -0.08 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.45 -0.12 42 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.09 -0.12 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.72 -0.14 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.44 -0.11 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 8.09 -0.13 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.80 -0.37 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.60 -0.20 43 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 10.36 -0.27 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.19 -0.15 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.96 -0.24 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.78 -0.23 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.57 -0.23 43 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.49 -0.14 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.34 -0.25 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.19 -0.19 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.08 -0.12 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.89 -0.27 44 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 20.24 -0.21 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.57 +0.06 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.84 +0.02 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.58 -0.02 43 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 1.88 -0.01 43 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.22 -0.01 43 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 2.57 -0.03 42 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.99 -0.02 42 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.41 -0.03 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.87 -0.05 42 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 4.36 -0.06 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.86 -0.10 42 0 51 0
30DEC26 33.00 P 0.00 0.00 0.00 5.44 -0.01 42 0 21 0
30DEC26 34.00 P 0.00 0.00 0.00 6.05 -0.10 42 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 6.69 -0.04 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.36 -0.03 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.99 -0.13 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.73 -0.12 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.45 -0.09 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.19 -0.09 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.95 -0.09 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.72 -0.16 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.51 -0.15 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.31 -0.03 44 0 0 0
TOTAL PUT 309 18,998 -199
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$ 511.00
19DEC25 400.00 C 0.00 0.00 0.00 111.07 +4.97 87 0 0 0
19DEC25 410.00 C 0.00 0.00 0.00 101.07 +4.96 0 0 0 0
19DEC25 420.00 C 0.00 0.00 0.00 91.07 +4.96 0 0 0 0
19DEC25 430.00 C 0.00 0.00 0.00 81.07 +4.96 0 0 0 0
19DEC25 440.00 C 0.00 0.00 0.00 71.08 +4.96 62 0 0 0
19DEC25 450.00 C 0.00 0.00 0.00 61.08 +4.96 51 0 0 0
19DEC25 460.00 C 0.00 0.00 0.00 51.08 +4.92 35 0 0 0
19DEC25 470.00 C 0.00 0.00 0.00 41.09 +4.75 39 0 0 0
19DEC25 480.00 C 0.00 0.00 0.00 32.11 +5.21 64 0 39 0
19DEC25 490.00 C 21.88 21.88 21.88 21.88 +3.34 44 2 12 0
19DEC25 500.00 C 15.00 15.00 15.00 13.07 +1.88 39 1 141 -1
19DEC25 510.00 C 3.84 8.88 3.84 6.49 +0.17 39 46 98 +3
19DEC25 520.00 C 2.50 3.64 2.09 2.58 -0.36 39 124 150 +30
19DEC25 530.00 C 1.41 1.50 1.12 0.82 -0.40 40 29 102 -6
19DEC25 540.00 C 0.67 0.67 0.47 0.19 -0.22 39 16 63 -4
19DEC25 550.00 C 0.27 0.27 0.27 0.03 -0.10 39 3 64 0
19DEC25 560.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 102 0
19DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
19DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
19DEC25 590.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
19DEC25 600.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
19DEC25 610.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24DEC25 420.00 C 0.00 0.00 0.00 91.26 - 44 0 0 -
24DEC25 430.00 C 0.00 0.00 0.00 81.26 +4.96 0 0 0 0
24DEC25 440.00 C 0.00 0.00 0.00 71.27 +4.94 32 0 0 0
24DEC25 450.00 C 0.00 0.00 0.00 61.29 +4.87 32 0 0 0
24DEC25 460.00 C 0.00 0.00 0.00 51.36 +4.71 33 0 0 0
24DEC25 470.00 C 0.00 0.00 0.00 41.57 +4.36 32 0 0 0
24DEC25 480.00 C 0.00 0.00 0.00 32.15 +3.76 32 0 0 0
24DEC25 490.00 C 0.00 0.00 0.00 23.56 +2.45 33 0 0 0
24DEC25 500.00 C 0.00 0.00 0.00 16.11 +1.79 33 0 0 0
24DEC25 510.00 C 9.90 9.90 8.73 10.03 +0.90 33 36 36 +35
24DEC25 520.00 C 5.42 6.00 5.10 5.84 +0.46 33 54 76 +45
24DEC25 530.00 C 3.23 4.08 2.62 3.00 +0.06 33 81 88 +44
24DEC25 540.00 C 1.90 2.20 1.90 1.39 -0.09 33 35 70 +25
24DEC25 550.00 C 0.91 0.91 0.91 0.58 -0.09 33 1 2 +1
24DEC25 560.00 C 0.00 0.00 0.00 0.21 -0.08 32 0 15 0
24DEC25 570.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 15 0
24DEC25 580.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
24DEC25 590.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
24DEC25 600.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
24DEC25 610.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 182.50 C 0.00 0.00 0.00 328.71 +4.99 153 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 326.21 +4.99 140 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 323.71 +4.98 0 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 321.21 +4.98 0 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 318.72 +4.99 142 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 316.22 +4.98 0 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 313.72 +4.98 0 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 311.23 +4.99 140 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 306.23 +4.98 0 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 301.24 +4.98 130 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 296.24 +4.98 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 291.25 +4.98 119 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 286.25 +4.98 0 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 281.26 +4.98 105 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 276.27 +4.98 118 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 271.27 +4.98 0 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 266.28 +4.98 109 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 261.28 +4.98 0 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 256.29 +4.98 101 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 251.29 +4.97 0 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 246.30 +4.98 91 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 241.30 +4.97 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 236.31 +4.98 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 231.32 +4.98 91 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 226.32 +4.97 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 221.33 +4.98 84 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 216.33 +4.97 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 211.34 +4.98 76 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 204.62 +7.37 170 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 191.36 +4.97 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 181.37 +4.97 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 171.38 +4.97 0 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 161.39 +4.96 0 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 151.41 +4.97 54 0 216 0
30DEC25 370.00 C 0.00 0.00 0.00 141.42 +4.97 49 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 131.43 +4.97 43 0 113 0
30DEC25 390.00 C 0.00 0.00 0.00 121.44 +4.97 0 0 232 0
30DEC25 400.00 C 0.00 0.00 0.00 111.45 +4.96 0 0 62 0
30DEC25 410.00 C 0.00 0.00 0.00 101.46 +4.96 0 0 30 0
30DEC25 420.00 C 0.00 0.00 0.00 91.47 +4.95 0 0 231 0
30DEC25 430.00 C 0.00 0.00 0.00 81.49 +3.76 28 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 71.52 +4.89 29 0 97 0
30DEC25 450.00 C 0.00 0.00 0.00 61.59 +4.77 28 0 160 0
30DEC25 460.00 C 0.00 0.00 0.00 51.78 +4.54 28 0 292 0
30DEC25 470.00 C 0.00 0.00 0.00 42.23 +5.02 28 0 783 0
30DEC25 480.00 C 0.00 0.00 0.00 33.17 +2.66 28 0 429 0
30DEC25 490.00 C 0.00 0.00 0.00 24.91 +2.16 28 0 900 0
30DEC25 500.00 C 28.88 28.88 28.88 17.75 +1.56 28 1 2,160 +1
30DEC25 510.00 C 12.00 12.96 11.95 12.29 +1.33 29 12 1,842 +1
30DEC25 520.00 C 7.03 8.70 6.50 7.76 +0.73 29 90 3,078 -37
30DEC25 530.00 C 4.41 6.10 4.36 4.57 +0.31 29 1,169 2,957 +813
30DEC25 540.00 C 3.36 3.80 2.87 2.52 +0.08 29 210 738 +122
30DEC25 550.00 C 1.75 2.20 1.75 1.29 -0.03 29 35 2,832 +16
30DEC25 560.00 C 0.00 0.00 0.00 0.62 -0.05 29 0 816 0
30DEC25 570.00 C 0.90 0.90 0.90 0.27 -0.06 29 6 1,302 +6
30DEC25 580.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 1,139 0
30DEC25 590.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 742 0
30DEC25 600.00 C 0.07 0.39 0.07 0.02 -0.01 29 8 1,248 -3
30DEC25 610.00 C 0.00 0.00 0.00 0.01 0.00 30 0 617 0
30DEC25 620.00 C 0.00 0.00 0.00 0.01 0.00 33 0 343 0
30DEC25 630.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,831 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 0.00 37 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 47 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 63 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30DEC25 830.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
29JAN26 270.00 C 0.00 0.00 0.00 242.01 +4.98 53 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 237.03 +4.98 52 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 232.04 +4.97 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 227.06 +4.97 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 222.08 +4.97 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 217.10 +4.97 40 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 212.12 +4.98 42 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 204.62 +7.37 88 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 192.19 +4.97 0 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 182.23 +4.97 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 172.27 +4.97 34 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 162.31 +4.96 33 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 152.36 +4.96 34 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 142.42 +4.95 34 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 132.50 +4.93 34 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 122.62 +4.90 34 0 529 0
29JAN26 400.00 C 0.00 0.00 0.00 112.80 +4.85 33 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 103.08 +4.77 33 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 93.51 +4.67 33 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 84.15 +4.53 33 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 75.06 +4.35 33 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 67.05 +6.72 35 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 59.76 +3.99 37 0 2 0
29JAN26 470.00 C 0.00 0.00 0.00 48.71 +3.48 30 0 39 0
29JAN26 480.00 C 0.00 0.00 0.00 41.72 +0.81 31 0 106 0
29JAN26 490.00 C 0.00 0.00 0.00 36.38 +3.94 33 0 41 0
29JAN26 500.00 C 28.15 28.15 28.15 31.34 +3.37 35 1 128 0
29JAN26 510.00 C 22.86 22.86 22.86 24.77 +1.91 33 2 375 0
29JAN26 520.00 C 20.30 20.30 20.30 20.34 +1.50 33 1 521 +1
29JAN26 530.00 C 17.00 17.14 17.00 16.99 +1.60 34 4 957 +1
29JAN26 540.00 C 14.07 14.07 14.07 13.60 +1.39 34 1 825 0
29JAN26 550.00 C 12.00 12.00 12.00 10.71 +1.13 34 3 783 0
29JAN26 560.00 C 8.91 10.62 8.91 8.34 +0.91 34 202 2,158 +198
29JAN26 570.00 C 7.27 7.27 7.27 6.41 +0.71 34 4 1,635 +4
29JAN26 580.00 C 6.75 6.75 6.75 4.88 +0.56 34 14 241 +14
29JAN26 590.00 C 4.81 5.81 4.81 3.67 +0.43 34 5 195 +5
29JAN26 600.00 C 4.60 4.60 4.60 2.73 +0.32 34 3 200 +3
29JAN26 610.00 C 4.00 4.00 4.00 2.01 +0.24 34 1 651 0
29JAN26 620.00 C 0.00 0.00 0.00 1.47 +0.22 34 0 814 0
29JAN26 630.00 C 2.30 2.80 2.30 1.06 +0.16 34 20 195 +15
29JAN26 640.00 C 0.00 0.00 0.00 0.73 +0.09 33 0 52 0
29JAN26 650.00 C 1.55 1.90 1.55 0.52 +0.07 33 25 687 +5
29JAN26 660.00 C 0.00 0.00 0.00 0.36 +0.04 33 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.25 +0.03 33 0 30 0
29JAN26 680.00 C 1.15 1.15 1.15 0.17 +0.02 33 20 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.05 0.00 33 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 34 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 44 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 0.00 143.56 +4.87 33 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 133.81 +4.80 33 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 124.17 +4.73 33 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 114.66 +4.63 33 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 105.33 +4.51 33 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 96.22 +4.35 33 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 87.39 +4.17 33 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 78.89 +3.96 33 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 70.76 +3.72 33 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 64.95 +5.95 36 0 23 0
26FEB26 470.00 C 0.00 0.00 0.00 55.27 +1.08 32 0 811 0
26FEB26 480.00 C 0.00 0.00 0.00 48.40 +0.87 32 0 760 0
26FEB26 490.00 C 0.00 0.00 0.00 41.56 +1.39 31 0 174 0
26FEB26 500.00 C 35.00 35.00 35.00 37.15 +3.41 33 1 329 0
26FEB26 510.00 C 0.00 0.00 0.00 32.01 +2.08 33 0 24 0
26FEB26 520.00 C 0.00 0.00 0.00 27.32 +1.69 33 0 85 0
26FEB26 530.00 C 0.00 0.00 0.00 23.69 +1.51 33 0 50 0
26FEB26 540.00 C 0.00 0.00 0.00 20.18 +1.40 34 0 258 0
26FEB26 550.00 C 0.00 0.00 0.00 16.91 +1.19 33 0 67 0
26FEB26 560.00 C 15.10 15.50 15.10 14.08 +1.00 33 33 157 -33
26FEB26 570.00 C 0.00 0.00 0.00 11.64 +0.83 33 0 571 0
26FEB26 580.00 C 0.00 0.00 0.00 9.57 +0.69 33 0 62 0
26FEB26 590.00 C 0.00 0.00 0.00 7.81 +0.55 33 0 82 0
26FEB26 600.00 C 9.49 9.49 9.15 6.35 +0.45 33 79 381 +76
26FEB26 610.00 C 8.20 8.20 8.20 5.12 +0.36 33 1 1 +1
26FEB26 620.00 C 0.00 0.00 0.00 4.11 +0.28 33 0 415 0
26FEB26 630.00 C 0.00 0.00 0.00 3.19 +0.22 33 0 18 0
26FEB26 640.00 C 0.00 0.00 0.00 2.61 +0.25 33 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 2.06 +0.19 33 0 41 0
26FEB26 660.00 C 0.00 0.00 0.00 1.57 +0.10 33 0 266 0
30MAR26 182.50 C 0.00 0.00 0.00 330.13 +4.99 55 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 327.65 +4.99 52 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 325.17 +4.98 45 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 322.69 +4.98 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 320.21 +4.98 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 317.74 +4.99 50 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 315.26 +4.98 47 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 312.78 +4.98 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 307.83 +4.99 49 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 302.87 +4.98 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 297.91 +4.98 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 292.96 +4.98 41 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 288.00 +4.98 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 283.05 +4.98 40 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 278.09 +4.98 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 273.14 +4.98 39 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 268.18 +4.98 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 263.23 +4.98 38 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 258.27 +4.98 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 253.32 +4.98 37 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 248.36 +4.97 27 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 243.41 +4.98 35 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 238.46 +4.98 36 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 233.50 +4.97 34 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 228.55 +4.97 34 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 223.60 +4.97 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 218.65 +4.97 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 213.71 +4.97 35 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 204.62 +5.76 47 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 193.97 +4.96 34 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 189.67 +10.47 62 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 174.36 +4.93 34 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 169.58 +9.85 55 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 159.65 +12.06 52 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 149.84 +11.15 49 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 140.17 +7.77 46 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 130.67 +7.15 44 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 116.02 +2.00 29 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 112.33 +8.61 41 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 103.56 +9.81 40 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 95.10 +9.73 39 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 86.99 +6.36 38 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 79.25 +8.52 37 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 67.72 +3.74 32 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 61.20 +1.34 32 0 1,861 0
30MAR26 480.00 C 0.00 0.00 0.00 55.08 +3.38 33 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 49.38 +1.77 33 0 1,062 0
30MAR26 500.00 C 0.00 0.00 0.00 45.45 +2.98 34 0 568 0
30MAR26 510.00 C 0.00 0.00 0.00 39.20 +1.85 33 0 177 0
30MAR26 520.00 C 0.00 0.00 0.00 35.15 +2.10 34 0 86 0
30MAR26 530.00 C 0.00 0.00 0.00 30.86 +1.40 34 0 82 0
30MAR26 540.00 C 0.00 0.00 0.00 27.95 +1.68 35 0 26 0
30MAR26 550.00 C 24.50 24.50 24.50 25.06 +2.14 35 5 1,086 0
30MAR26 560.00 C 0.00 0.00 0.00 21.87 +1.95 35 0 257 0
30MAR26 570.00 C 0.00 0.00 0.00 19.02 +1.76 35 0 1,466 0
30MAR26 580.00 C 0.00 0.00 0.00 16.49 +1.60 35 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 14.24 +1.43 35 0 82 0
30MAR26 600.00 C 15.71 15.71 15.44 12.27 +1.28 35 300 909 +300
30MAR26 610.00 C 0.00 0.00 0.00 10.53 +1.14 35 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 9.01 +1.00 35 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 7.69 +0.89 35 0 633 0
30MAR26 640.00 C 0.00 0.00 0.00 6.36 +0.60 34 0 1,030 0
30MAR26 650.00 C 0.00 0.00 0.00 5.39 +0.66 34 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 4.70 +0.71 35 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 3.86 +0.51 34 0 3 0
30MAR26 680.00 C 0.00 0.00 0.00 3.25 +0.44 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 2.73 +0.38 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 2.29 +0.33 34 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 1.91 +0.28 34 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 1.60 +0.24 34 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 1.33 +0.20 34 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 1.11 +0.18 34 0 0 0
30MAR26 750.00 C 2.20 3.00 2.20 0.92 +0.15 34 8 94 +8
30MAR26 760.00 C 0.00 0.00 0.00 0.76 +0.12 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.63 +0.11 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.52 +0.09 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.43 +0.08 34 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.35 +0.06 34 0 0 0
30MAR26 810.00 C 2.10 2.10 2.10 0.29 +0.05 34 15 245 +15
30MAR26 820.00 C 0.00 0.00 0.00 0.24 +0.05 34 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.20 +0.04 35 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.16 +0.03 34 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 220 0
30MAR26 900.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 555 0
29JUN26 250.00 C 0.00 0.00 0.00 263.69 +4.94 34 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 258.75 +4.94 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 253.80 +4.93 33 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 248.86 +4.93 33 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 243.93 +4.93 34 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 238.99 +4.92 33 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 234.07 +4.92 34 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 229.14 +4.90 34 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 223.60 +4.27 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 219.31 +4.87 33 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 214.42 +4.88 34 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 204.62 +4.80 33 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 195.58 +5.42 38 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 189.67 +9.07 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 176.64 +5.47 37 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 169.58 +7.72 42 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 159.65 +6.90 39 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 149.84 +6.05 37 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 140.17 +5.03 35 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 130.81 +4.19 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 122.45 +3.94 34 0 3 0
29JUN26 410.00 C 0.00 0.00 0.00 112.79 +2.28 31 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 106.64 +3.61 34 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 99.18 +3.58 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 93.49 +4.66 35 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 87.87 +6.29 36 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 76.42 +0.32 32 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 73.71 +5.84 34 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 64.84 +2.37 32 0 2,161 0
29JUN26 490.00 C 0.00 0.00 0.00 59.78 +2.34 32 0 519 0
29JUN26 500.00 C 0.00 0.00 0.00 56.01 +0.94 33 0 767 0
29JUN26 510.00 C 0.00 0.00 0.00 52.28 +2.75 34 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 47.56 +1.99 34 0 42 0
29JUN26 530.00 C 0.00 0.00 0.00 44.08 +2.24 34 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 40.56 +2.13 34 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 36.88 +1.61 34 0 544 0
29JUN26 560.00 C 0.00 0.00 0.00 33.39 +1.27 34 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 30.44 +1.26 34 0 13 0
29JUN26 580.00 C 0.00 0.00 0.00 27.49 +1.24 34 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 24.82 +0.94 34 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 22.53 +0.93 34 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 20.25 +0.93 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 18.21 +0.68 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 16.48 +0.66 34 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 14.77 +0.67 34 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 13.18 +0.83 34 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 11.92 +0.79 34 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 10.36 +0.44 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 9.42 +0.58 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 8.28 +0.29 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 7.42 +0.29 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 6.56 +0.28 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 5.84 +0.18 34 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 5.26 +0.18 34 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 4.67 +0.18 34 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 4.08 +0.13 34 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 3.67 +0.10 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 3.29 +0.11 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 2.90 +0.10 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 2.52 +0.05 34 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 2.28 +0.06 34 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 2.03 +0.05 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.79 +0.06 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.55 +0.03 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 1.39 +0.02 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 1.24 +0.02 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 1.09 +0.02 34 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.94 +0.02 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.84 +0.01 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.75 +0.01 34 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.67 +0.02 34 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 196.25 +4.66 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 189.67 +7.21 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 178.07 +4.48 33 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 169.58 +4.73 34 0 44 0
29SEP26 360.00 C 0.00 0.00 0.00 160.68 +4.24 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 152.30 +4.20 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 144.19 +3.94 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 136.35 +3.92 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 128.66 +3.61 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 121.44 +3.59 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 116.33 +5.47 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 108.60 +2.85 34 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 102.67 +3.62 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 94.67 +2.83 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 88.88 +2.81 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 84.58 +6.42 34 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 77.66 +0.14 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 73.08 +1.21 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 68.53 +3.25 34 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 64.92 +3.67 34 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 60.56 +2.93 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 56.20 +3.95 34 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 52.16 +2.06 34 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 48.57 +1.69 34 0 30 0
29SEP26 560.00 C 0.00 0.00 0.00 44.98 +1.61 34 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 41.49 +1.26 34 0 33 0
29SEP26 580.00 C 0.00 0.00 0.00 38.61 +1.24 34 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 35.74 +1.23 34 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 32.87 +2.08 34 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 30.41 +0.92 34 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 27.36 +0.89 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 25.19 +0.15 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 23.03 +0.67 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 21.37 +0.63 33 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 19.74 +0.63 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 18.11 +0.62 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 16.48 +0.43 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 15.29 +0.42 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 14.11 +0.42 33 0 26 0
30DEC26 380.00 C 0.00 0.00 0.00 151.14 +5.13 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 143.82 +5.05 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 136.72 +5.07 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 129.63 +5.00 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 123.14 +4.96 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 116.72 +4.98 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 110.29 +4.78 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 104.59 +4.79 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 98.90 +4.82 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 95.73 +7.16 35 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 87.13 +3.52 33 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 83.24 +4.58 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 76.97 +3.25 33 0 20 0
30DEC26 510.00 C 0.00 0.00 0.00 73.06 +3.42 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 70.58 +5.23 34 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 67.16 +5.99 34 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 61.26 +3.87 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 58.26 +4.31 33 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 53.60 +3.09 33 0 9 0
30DEC26 570.00 C 0.00 0.00 0.00 51.63 +4.57 34 0 18 0
30DEC26 580.00 C 0.00 0.00 0.00 48.75 +4.55 34 0 13 0
30DEC26 590.00 C 47.00 47.00 47.00 44.89 +3.44 33 8 8 +8
30DEC26 600.00 C 0.00 0.00 0.00 43.43 +4.74 34 0 16 0
30DEC26 610.00 C 0.00 0.00 0.00 40.61 +4.67 34 0 8 0
TOTAL CALL 2,715 67,583 +1,712
19DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
19DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
19DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
19DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
19DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
19DEC25 450.00 P 0.10 0.10 0.10 0.01 0.00 58 33 79 +31
19DEC25 460.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 85 0
19DEC25 470.00 P 0.00 0.00 0.00 0.01 -0.20 40 0 47 0
19DEC25 480.00 P 0.34 0.34 0.25 0.09 -0.69 40 28 206 -3
19DEC25 490.00 P 0.75 0.75 0.75 0.53 -1.62 40 3 352 0
19DEC25 500.00 P 5.02 5.02 2.00 2.07 -2.95 40 106 157 -6
19DEC25 510.00 P 6.50 6.55 4.86 5.63 -4.07 40 43 171 -3
19DEC25 520.00 P 0.00 0.00 0.00 11.91 -4.73 42 0 17 0
19DEC25 530.00 P 23.30 23.30 23.30 20.21 -4.86 45 1 31 0
19DEC25 540.00 P 0.00 0.00 0.00 29.14 -5.18 40 0 0 0
19DEC25 550.00 P 0.00 0.00 0.00 39.01 -5.05 41 0 3 0
19DEC25 560.00 P 0.00 0.00 0.00 49.00 -5.00 0 0 0 0
19DEC25 570.00 P 0.00 0.00 0.00 59.00 -5.00 0 0 0 0
19DEC25 580.00 P 0.00 0.00 0.00 69.00 -5.00 0 0 0 0
19DEC25 590.00 P 0.00 0.00 0.00 79.00 -5.00 0 0 0 0
19DEC25 600.00 P 0.00 0.00 0.00 89.00 -5.00 0 0 0 0
19DEC25 610.00 P 0.00 0.00 0.00 99.00 -5.00 0 0 0 0
24DEC25 420.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
24DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
24DEC25 440.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
24DEC25 450.00 P 0.25 0.25 0.24 0.02 -0.08 33 5 5 +5
24DEC25 460.00 P 0.00 0.00 0.00 0.08 -0.24 33 0 0 0
24DEC25 470.00 P 0.00 0.00 0.00 0.28 -0.62 32 0 12 0
24DEC25 480.00 P 2.50 2.50 2.50 0.88 -1.22 33 10 24 +10
24DEC25 490.00 P 3.30 3.30 2.65 2.23 -2.02 33 17 39 +16
24DEC25 500.00 P 5.50 5.80 3.75 4.61 -2.79 32 70 85 +58
24DEC25 510.00 P 0.00 0.00 0.00 8.59 -3.69 32 0 3 0
24DEC25 520.00 P 0.00 0.00 0.00 14.43 -4.28 33 0 0 0
24DEC25 530.00 P 0.00 0.00 0.00 21.90 -4.67 34 0 0 0
24DEC25 540.00 P 0.00 0.00 0.00 30.10 -5.07 32 0 0 0
24DEC25 550.00 P 0.00 0.00 0.00 39.36 -5.07 32 0 0 0
24DEC25 560.00 P 0.00 0.00 0.00 49.06 -5.05 32 0 0 0
24DEC25 570.00 P 0.00 0.00 0.00 59.00 -5.01 0 0 0 0
24DEC25 580.00 P 0.00 0.00 0.00 69.00 -5.00 0 0 0 0
24DEC25 590.00 P 0.00 0.00 0.00 79.00 -5.00 0 0 0 0
24DEC25 600.00 P 0.00 0.00 0.00 89.00 -5.00 0 0 0 0
24DEC25 610.00 P 0.00 0.00 0.00 99.00 -5.00 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 164 0 303 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 162 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 158 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 156 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 154 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 152 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 150 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 146 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 142 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 139 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 135 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 132 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 128 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 125 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 122 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 119 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 115 0 571 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 112 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 109 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 107 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 104 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 101 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 93 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 90 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3,565 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,324 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 77 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 72 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 68 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,606 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5,734 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,337 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4,361 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,960 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,367 0
30DEC25 430.00 P 0.45 0.45 0.45 0.01 -0.02 30 4 2,120 -4
30DEC25 440.00 P 0.00 0.00 0.00 0.02 -0.07 28 0 3,087 0
30DEC25 450.00 P 0.52 0.58 0.51 0.08 -0.19 28 8 1,640 -1
30DEC25 460.00 P 1.00 1.00 1.00 0.26 -0.44 28 2 1,069 -2
30DEC25 470.00 P 1.70 1.70 1.55 0.72 -0.84 29 3 3,139 -3
30DEC25 480.00 P 3.36 3.36 2.00 1.69 -1.46 29 17 1,775 -15
30DEC25 490.00 P 4.05 5.00 3.64 3.47 -2.22 29 109 1,848 -89
30DEC25 500.00 P 9.91 9.91 6.60 6.37 -2.58 29 113 2,748 +12
30DEC25 510.00 P 11.52 11.52 10.31 10.71 -3.09 29 34 1,237 +24
30DEC25 520.00 P 16.00 16.50 16.00 16.50 -4.38 30 3 6,970 -1
30DEC25 530.00 P 26.00 26.00 23.00 23.17 -4.82 29 2 2,158 +1
30DEC25 540.00 P 0.00 0.00 0.00 30.96 -6.01 28 0 1,406 0
30DEC25 550.00 P 0.00 0.00 0.00 39.85 -5.06 29 0 2,116 0
30DEC25 560.00 P 0.00 0.00 0.00 49.55 -6.38 31 0 100 0
30DEC25 570.00 P 0.00 0.00 0.00 59.03 -6.95 28 0 198 0
30DEC25 580.00 P 0.00 0.00 0.00 69.00 -5.00 0 0 520 0
30DEC25 590.00 P 0.00 0.00 0.00 79.00 -7.52 0 0 50 0
30DEC25 600.00 P 0.00 0.00 0.00 89.00 -5.00 0 0 318 -1
30DEC25 610.00 P 0.00 0.00 0.00 99.00 -5.00 0 0 38 0
30DEC25 620.00 P 0.00 0.00 0.00 109.00 -5.00 0 0 51 -132
30DEC25 630.00 P 0.00 0.00 0.00 119.00 -5.00 0 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 129.00 -5.00 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 139.00 -5.00 0 0 0 -1
30DEC25 660.00 P 0.00 0.00 0.00 149.00 -5.00 0 0 1 0
30DEC25 670.00 P 0.00 0.00 0.00 159.00 -5.00 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 169.00 -5.00 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 179.00 -5.00 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 189.00 -5.00 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 199.00 -5.00 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 209.00 -5.00 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 219.00 -5.00 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 229.00 -5.00 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 239.00 -5.00 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 249.00 -5.00 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 259.00 -5.00 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 269.00 -5.00 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 279.00 -5.00 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 289.00 -5.00 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 299.00 -5.00 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 309.00 -5.00 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 319.00 -5.00 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 329.00 -5.00 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 339.00 -5.00 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 349.00 -5.00 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 359.00 -5.00 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 369.00 -5.00 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 379.00 -5.00 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 389.00 -5.00 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 88 0
29JAN26 390.00 P 0.00 0.00 0.00 0.16 -0.07 33 0 123 0
29JAN26 400.00 P 0.00 0.00 0.00 0.31 -0.11 33 0 470 0
29JAN26 410.00 P 0.00 0.00 0.00 0.55 -0.18 33 0 197 0
29JAN26 420.00 P 0.00 0.00 0.00 0.95 -0.28 33 0 102 0
29JAN26 430.00 P 0.00 0.00 0.00 1.56 -0.47 33 0 103 0
29JAN26 440.00 P 2.95 3.05 2.95 2.51 -0.60 34 30 200 0
29JAN26 450.00 P 4.02 4.02 3.46 3.79 -0.81 34 27 140 -25
29JAN26 460.00 P 5.00 5.00 4.80 5.21 -1.15 33 17 444 -12
29JAN26 470.00 P 8.55 8.55 7.18 7.31 -1.29 33 22 645 +22
29JAN26 480.00 P 10.20 10.58 10.20 9.97 -1.63 33 3 847 +1
29JAN26 490.00 P 15.32 15.32 13.16 13.23 -2.01 33 24 499 +4
29JAN26 500.00 P 18.16 18.16 18.16 17.39 -2.10 33 1 1,283 +1
29JAN26 510.00 P 0.00 0.00 0.00 22.72 -2.45 34 0 1,799 0
29JAN26 520.00 P 0.00 0.00 0.00 28.62 -2.55 35 0 1,564 0
29JAN26 530.00 P 0.00 0.00 0.00 34.87 -2.50 35 0 295 0
29JAN26 540.00 P 0.00 0.00 0.00 39.91 -5.55 33 0 268 0
29JAN26 550.00 P 0.00 0.00 0.00 49.13 -3.36 36 0 291 0
29JAN26 560.00 P 0.00 0.00 0.00 55.41 -5.96 33 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 65.56 -4.39 37 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 73.24 -5.76 36 0 37 0
29JAN26 590.00 P 0.00 0.00 0.00 80.40 -7.93 31 0 17 0
29JAN26 600.00 P 0.00 0.00 0.00 91.06 -5.38 36 0 27 0
29JAN26 610.00 P 0.00 0.00 0.00 100.06 -7.63 35 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 112.48 -1.77 46 0 70 0
29JAN26 630.00 P 0.00 0.00 0.00 119.12 -4.95 33 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 129.02 -4.98 34 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 139.00 -5.00 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 149.00 -5.00 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 159.00 -5.00 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 169.00 -5.00 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 179.00 -5.00 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 189.00 -5.00 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 199.00 -5.00 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 209.00 -5.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 219.00 -5.00 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 229.00 -5.00 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 239.00 -5.00 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 249.00 -5.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 259.00 -5.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 269.00 -5.00 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 279.00 -5.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 289.00 -5.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 299.00 -5.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 309.00 -5.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 319.00 -5.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 329.00 -5.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 339.00 -5.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 349.00 -5.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 359.00 -5.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 369.00 -5.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 379.00 -5.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 389.00 -5.00 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.27 -0.12 33 0 3 0
26FEB26 380.00 P 1.43 1.43 1.43 0.46 -0.18 33 1 7 +1
26FEB26 390.00 P 0.00 0.00 0.00 0.76 -0.25 33 0 7 0
26FEB26 400.00 P 0.00 0.00 0.00 1.20 -0.33 33 0 107 0
26FEB26 410.00 P 0.00 0.00 0.00 1.82 -0.42 33 0 81 0
26FEB26 420.00 P 0.00 0.00 0.00 2.66 -0.70 33 0 112 0
26FEB26 430.00 P 0.00 0.00 0.00 3.87 -0.86 33 0 70 0
26FEB26 440.00 P 0.00 0.00 0.00 5.33 -1.11 33 0 93 0
26FEB26 450.00 P 0.00 0.00 0.00 7.16 -1.08 33 0 139 0
26FEB26 460.00 P 0.00 0.00 0.00 9.50 -1.17 33 0 104 0
26FEB26 470.00 P 0.00 0.00 0.00 11.97 -1.57 33 0 278 0
26FEB26 480.00 P 0.00 0.00 0.00 15.12 -1.86 33 0 223 0
26FEB26 490.00 P 0.00 0.00 0.00 18.87 -2.01 33 0 218 0
26FEB26 500.00 P 0.00 0.00 0.00 23.25 -2.38 33 0 349 0
26FEB26 510.00 P 0.00 0.00 0.00 28.29 -2.70 33 0 49 0
26FEB26 520.00 P 0.00 0.00 0.00 33.99 -2.67 33 0 72 0
26FEB26 530.00 P 0.00 0.00 0.00 38.17 -5.10 32 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 47.06 -3.77 34 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 54.19 -3.92 35 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 59.83 -4.10 33 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 67.57 -4.13 33 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 75.63 -4.36 33 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 83.97 -4.48 33 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 92.69 -4.58 33 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 101.57 -6.12 33 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 112.48 -3.05 37 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 120.11 -4.84 33 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 129.65 -4.87 33 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 139.31 -4.93 33 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 149.11 -4.96 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 58 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 53 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 520 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 110 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 34 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 31 0
30MAR26 300.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 446 0
30MAR26 310.00 P 0.00 0.00 0.00 0.07 0.00 35 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 0.20 -0.03 34 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.32 -0.05 34 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 0.51 -0.06 34 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 0.80 -0.08 34 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 1.18 -0.14 34 0 454 0
30MAR26 380.00 P 0.00 0.00 0.00 1.68 -0.21 34 0 161 0
30MAR26 390.00 P 0.00 0.00 0.00 2.40 -0.21 34 0 405 0
30MAR26 400.00 P 0.00 0.00 0.00 3.31 -0.32 34 0 546 0
30MAR26 410.00 P 0.00 0.00 0.00 4.54 -0.47 35 0 325 0
30MAR26 420.00 P 6.93 6.93 6.93 6.03 -0.47 35 1 248 +1
30MAR26 430.00 P 0.00 0.00 0.00 7.82 -0.67 35 0 368 0
30MAR26 440.00 P 0.00 0.00 0.00 9.75 -0.98 35 0 307 0
30MAR26 450.00 P 0.00 0.00 0.00 12.19 -1.13 35 0 236 0
30MAR26 460.00 P 0.00 0.00 0.00 14.79 -1.32 34 0 97 0
30MAR26 470.00 P 0.00 0.00 0.00 17.86 -1.62 34 0 4,475 0
30MAR26 480.00 P 0.00 0.00 0.00 21.47 -1.16 34 0 2,867 0
30MAR26 490.00 P 26.00 26.00 26.00 25.15 -2.32 34 1 1,128 +1
30MAR26 500.00 P 30.99 31.39 30.99 30.11 -2.62 34 6 1,225 0
30MAR26 510.00 P 0.00 0.00 0.00 36.22 -1.35 35 0 150 0
30MAR26 520.00 P 0.00 0.00 0.00 41.33 -2.27 35 0 109 0
30MAR26 530.00 P 0.00 0.00 0.00 45.90 -4.51 34 0 78 0
30MAR26 540.00 P 0.00 0.00 0.00 53.56 -3.39 35 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 60.82 -3.14 36 0 11 0
30MAR26 560.00 P 0.00 0.00 0.00 68.11 -2.31 36 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 71.84 -7.13 33 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 79.46 -7.52 33 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 89.00 -6.24 35 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 97.00 -6.86 34 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 105.39 -3.93 34 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 114.02 -4.15 34 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 122.89 -8.01 34 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 131.87 -4.41 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 141.12 -8.83 34 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 150.44 -4.59 34 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 159.95 -4.68 34 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 169.56 -4.75 34 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 179.28 -4.85 34 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 189.11 -4.90 34 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 199.00 -5.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 209.00 -5.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 219.00 -5.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 229.00 -5.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 239.00 -5.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 249.00 -5.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 259.00 -5.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 269.00 -5.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 279.00 -5.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 289.00 -5.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 299.00 -5.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 309.00 -5.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 319.00 -5.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 329.00 -5.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 339.00 -5.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 349.00 -5.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 359.00 -5.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 369.00 -5.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 379.00 -5.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 389.00 -5.00 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 691 0
29JUN26 255.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 106 0
29JUN26 260.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.10 -0.04 34 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.14 -0.03 34 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.17 -0.05 34 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.22 -0.06 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.28 -0.06 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.34 -0.08 34 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.42 -0.10 34 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.52 -0.10 34 0 212 0
29JUN26 310.00 P 0.00 0.00 0.00 0.75 -0.17 34 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.07 -0.21 34 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 1.52 -0.26 34 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.03 -0.39 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.77 -0.39 34 0 280 0
29JUN26 360.00 P 0.00 0.00 0.00 3.62 -0.56 34 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 4.68 -0.60 34 0 123 0
29JUN26 380.00 P 6.75 6.75 6.75 5.96 -0.79 34 2 552 +2
29JUN26 390.00 P 0.00 0.00 0.00 7.65 -0.91 34 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 9.23 -1.38 34 0 206 0
29JUN26 410.00 P 0.00 0.00 0.00 11.21 -1.55 34 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 13.58 -1.40 34 0 19 0
29JUN26 430.00 P 0.00 0.00 0.00 16.16 -1.18 34 0 50 0
29JUN26 440.00 P 0.00 0.00 0.00 19.68 -0.57 34 0 3,477 0
29JUN26 450.00 P 0.00 0.00 0.00 22.69 -0.75 34 0 1,175 0
29JUN26 460.00 P 26.00 26.00 26.00 25.82 -1.40 34 99 1,531 +99
29JUN26 470.00 P 0.00 0.00 0.00 29.01 -2.12 33 0 313 0
29JUN26 480.00 P 0.00 0.00 0.00 33.36 -2.06 33 0 3,891 0
29JUN26 490.00 P 0.00 0.00 0.00 37.57 -2.52 33 0 625 0
29JUN26 500.00 P 0.00 0.00 0.00 44.13 -1.56 34 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 49.61 -2.16 34 0 1,600 0
29JUN26 520.00 P 0.00 0.00 0.00 55.45 -2.29 34 0 12 0
29JUN26 530.00 P 0.00 0.00 0.00 58.25 -7.06 32 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 64.39 -3.29 32 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 71.57 -4.86 33 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 81.74 -1.36 35 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 86.44 -3.75 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 96.35 -3.90 36 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 100.94 -7.19 34 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 108.66 -4.06 34 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 116.41 -4.09 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 124.42 -4.29 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 132.69 -4.30 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 140.99 -4.32 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 149.45 -4.48 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 158.17 -4.49 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 166.91 -4.50 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 175.70 -4.62 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 184.77 -4.62 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 193.86 -4.63 34 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 202.97 -4.65 34 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 212.23 -4.72 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 221.59 -4.73 34 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 230.97 -4.75 34 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 240.40 -4.81 34 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 249.99 -4.84 34 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 259.63 -4.87 34 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 269.33 -4.90 34 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 279.13 -4.94 34 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 289.00 -5.00 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 299.00 -5.00 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 309.00 -5.00 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 319.00 -5.00 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 329.00 -5.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 339.00 -5.00 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 349.00 -5.00 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 359.00 -5.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 369.00 -5.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 379.00 -5.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 389.00 -5.00 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.67 -0.38 33 0 422 0
29SEP26 330.00 P 0.00 0.00 0.00 3.41 -0.47 33 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 4.39 -0.56 33 0 17 0
29SEP26 350.00 P 0.00 0.00 0.00 5.46 -0.84 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 6.82 -0.78 33 0 18 0
29SEP26 370.00 P 0.00 0.00 0.00 8.56 -0.57 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 10.37 -1.09 33 0 39 0
29SEP26 390.00 P 0.00 0.00 0.00 12.43 -0.71 33 0 30 0
29SEP26 400.00 P 0.00 0.00 0.00 14.65 -1.26 33 0 189 0
29SEP26 410.00 P 0.00 0.00 0.00 16.82 -1.40 33 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 20.02 -1.52 34 0 55 0
29SEP26 430.00 P 0.00 0.00 0.00 22.59 -1.30 33 0 83 0
29SEP26 440.00 P 0.00 0.00 0.00 26.67 -0.46 34 0 1,325 0
29SEP26 450.00 P 0.00 0.00 0.00 30.25 -0.87 34 0 74 0
29SEP26 460.00 P 0.00 0.00 0.00 34.41 -0.53 34 0 76 0
29SEP26 470.00 P 0.00 0.00 0.00 38.60 -0.59 34 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 40.82 -2.79 32 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 47.99 -0.64 34 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 52.85 -1.04 34 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 57.69 -1.89 34 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 60.69 -4.46 32 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 66.43 -5.71 32 0 34 0
29SEP26 540.00 P 0.00 0.00 0.00 74.92 -2.96 33 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 81.35 -3.05 33 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 88.53 -3.04 34 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 93.79 -3.80 33 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 100.92 -3.82 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 108.09 -3.85 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 115.31 -3.97 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 122.93 -4.13 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 133.87 -1.93 35 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 138.57 -4.19 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 146.48 -4.38 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 154.81 -4.40 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 163.17 -4.42 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 171.58 -4.44 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 180.06 -4.59 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 188.85 -4.60 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 197.67 -4.61 33 0 0 0
30DEC26 380.00 P 15.50 15.50 15.50 14.76 +0.16 34 2 29 +2
30DEC26 390.00 P 0.00 0.00 0.00 17.25 +0.58 34 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 19.96 +0.10 34 0 7 0
30DEC26 410.00 P 0.00 0.00 0.00 22.60 -0.10 34 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 25.61 +0.29 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 28.50 -0.87 33 0 2 0
30DEC26 440.00 P 0.00 0.00 0.00 32.97 -0.21 34 0 35 0
30DEC26 450.00 P 0.00 0.00 0.00 36.83 -0.34 34 0 26 0
30DEC26 460.00 P 0.00 0.00 0.00 40.60 -0.24 33 0 90 0
30DEC26 470.00 P 0.00 0.00 0.00 44.86 -0.45 34 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 49.42 -0.51 33 0 13 0
30DEC26 490.00 P 0.00 0.00 0.00 54.27 -0.62 33 0 2 0
30DEC26 500.00 P 0.00 0.00 0.00 59.55 +0.03 34 0 9 0
30DEC26 510.00 P 0.00 0.00 0.00 63.95 -2.53 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 69.42 -0.81 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 74.54 -2.46 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 81.20 -2.13 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 87.68 -2.29 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 94.48 -2.55 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 101.38 -2.95 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 108.54 -0.62 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 114.67 -1.68 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 121.89 -1.71 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 129.16 -1.76 33 0 0 0
TOTAL PUT 847 141,795 -7
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$ 5.12
30DEC25 3.60 C 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.22 +0.04 0 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.12 +0.04 0 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.63 +0.04 38 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.53 +0.05 32 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.43 +0.04 27 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.33 +0.04 21 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 0.23 +0.03 15 0 14 0
30DEC25 5.00 C 0.00 0.00 0.00 0.14 +0.02 14 0 310 0
30DEC25 5.25 C 0.00 0.00 0.00 0.02 0.00 16 0 984 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 38 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 77 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 121 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.64 +0.04 19 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.34 0.00 10 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.26 +0.01 14 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.19 +0.01 15 0 236 0
29JAN26 5.25 C 0.00 0.00 0.00 0.07 0.00 16 0 249 0
29JAN26 5.50 C 0.00 0.00 0.00 0.02 0.00 17 0 310 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.03 +0.03 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.55 +0.04 12 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.49 +0.05 21 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.38 +0.02 16 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.30 +0.02 16 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.24 +0.03 17 0 85 0
26FEB26 5.25 C 0.09 0.10 0.09 0.11 +0.01 16 55 414 +55
26FEB26 5.50 C 0.00 0.00 0.00 0.04 0.00 16 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.74 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.66 +0.02 0 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.57 +0.02 13 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.49 +0.02 16 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.41 +0.01 16 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.34 +0.02 16 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.27 +0.01 16 0 1,331 0
30MAR26 5.25 C 0.00 0.00 0.00 0.15 +0.01 17 0 1,405 0
30MAR26 5.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.09 +0.01 17 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.00 +0.01 19 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.91 +0.01 19 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.84 +0.03 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.74 +0.02 19 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.65 +0.01 18 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.57 +0.01 18 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 0.51 +0.03 19 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.44 +0.02 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.37 +0.01 18 0 546 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 0.00 17 0 252 0
29JUN26 5.50 C 0.00 0.00 0.00 0.15 +0.01 18 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 0.00 18 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 0.00 18 0 546 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 0.00 19 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.10 +0.02 19 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.01 +0.02 19 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.92 +0.02 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 +0.03 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 +0.01 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 +0.02 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 +0.01 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 +0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.46 0.00 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.41 +0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 +0.01 19 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.21 +0.01 19 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 +0.01 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 0.00 19 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 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.11 +0.02 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.02 +0.03 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.93 +0.02 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 +0.03 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 +0.03 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 +0.03 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 +0.03 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 +0.03 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.53 +0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 +0.02 20 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 +0.02 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.28 +0.02 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 0.00 20 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 20 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
TOTAL CALL 55 16,779 +55
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 -0.01 19 0 882 0
30DEC25 5.00 P 0.03 0.03 0.03 0.03 -0.02 20 80 717 -80
30DEC25 5.25 P 0.00 0.00 0.00 0.15 -0.04 17 0 1,484 0
30DEC25 5.50 P 0.43 0.43 0.43 0.39 -0.04 29 152 184 -149
30DEC25 5.75 P 0.00 0.00 0.00 0.65 -0.03 48 0 150 0
30DEC25 6.00 P 0.00 0.00 0.00 0.91 -0.02 66 0 52 0
30DEC25 6.25 P 0.00 0.00 0.00 1.15 -0.03 72 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.41 -0.02 89 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.65 -0.03 92 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.91 -0.01 109 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.15 -0.02 110 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.40 -0.02 118 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.66 -0.02 135 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.90 -0.02 134 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.15 -0.02 141 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 18 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 17 0 230 0
29JAN26 4.90 P 0.05 0.05 0.05 0.04 -0.02 18 40 148 -10
29JAN26 5.00 P 0.08 0.08 0.08 0.07 -0.02 18 30 224 -15
29JAN26 5.25 P 0.21 0.21 0.21 0.19 -0.03 17 152 563 +152
29JAN26 5.50 P 0.00 0.00 0.00 0.40 -0.03 20 0 158 0
29JAN26 5.75 P 0.00 0.00 0.00 0.65 -0.03 28 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.91 -0.02 39 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.15 -0.03 42 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.41 -0.02 52 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.65 -0.03 54 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.91 -0.01 63 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.15 -0.02 64 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.40 -0.02 69 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 16 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.03 0.00 19 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 -0.01 17 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.07 0.00 18 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 150 0
26FEB26 5.25 P 0.00 0.00 0.00 0.23 -0.01 18 0 311 0
26FEB26 5.50 P 0.44 0.44 0.44 0.42 -0.02 20 30 230 +30
26FEB26 5.75 P 0.00 0.00 0.00 0.65 -0.04 23 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.91 -0.04 31 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.15 -0.03 34 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.41 -0.02 42 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.65 -0.05 44 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.91 -0.04 51 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.15 -0.05 52 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.40 -0.02 56 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 18 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 0.00 19 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 18 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 17 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 -0.01 17 0 643 0
30MAR26 4.90 P 0.10 0.10 0.10 0.09 -0.01 18 5 860 0
30MAR26 5.00 P 0.14 0.14 0.13 0.13 -0.01 18 23 961 0
30MAR26 5.25 P 0.00 0.00 0.00 0.25 -0.02 18 0 1,226 0
30MAR26 5.50 P 0.00 0.00 0.00 0.43 -0.03 19 0 1,180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.65 -0.04 20 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.91 -0.04 27 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.15 -0.03 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.41 -0.02 36 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.65 -0.05 38 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.91 -0.04 44 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.15 -0.05 45 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.40 -0.02 48 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.66 -0.02 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.90 -0.02 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.15 -0.02 58 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 17 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 0.00 19 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 -0.01 18 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 -0.01 19 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 -0.01 19 0 12 0
29JUN26 5.00 P 0.25 0.25 0.25 0.24 -0.01 18 40 75 0
29JUN26 5.25 P 0.00 0.00 0.00 0.39 -0.01 19 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.56 -0.02 19 0 130 0
29JUN26 5.75 P 0.78 0.78 0.75 0.75 -0.03 19 51 171 +51
29JUN26 6.00 P 0.00 0.00 0.00 0.98 -0.02 21 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.22 -0.02 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.45 -0.02 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.69 -0.02 25 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.93 -0.02 26 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.17 -0.03 27 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.42 -0.01 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.66 -0.02 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.91 -0.02 33 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.16 -0.02 36 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 -0.01 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 0.00 20 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.01 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 -0.01 19 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 -0.01 20 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 -0.01 20 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.62 -0.02 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.81 -0.02 21 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 -0.02 21 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.24 -0.01 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.46 -0.02 22 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.70 -0.02 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.94 -0.01 24 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.19 -0.01 27 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.42 -0.02 26 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.66 -0.02 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 0.00 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 0.00 21 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.01 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 -0.02 21 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 -0.03 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.68 -0.02 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.86 -0.03 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 -0.04 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.28 -0.03 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.51 -0.03 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.74 -0.04 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.98 -0.04 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.23 -0.02 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.48 -0.01 32 0 0 0
TOTAL PUT 603 15,855 -21
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$ 10.24
30DEC25 5.00 C 0.00 0.00 0.00 5.25 +0.07 153 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.99 +0.06 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.75 +0.03 132 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.56 +0.13 191 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.24 +0.06 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.00 +0.07 104 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.84 +0.16 170 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.50 +0.07 87 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.25 +0.07 79 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.04 +0.11 113 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.75 +0.07 63 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.49 +0.06 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.30 +0.12 90 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 2.01 +0.06 59 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 1.75 +0.07 34 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 1.50 +0.07 27 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.26 +0.08 38 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.00 +0.03 0 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 0.79 +0.09 34 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 0.54 +0.06 25 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 0.36 +0.06 27 0 294 0
30DEC25 10.50 C 0.10 0.10 0.10 0.11 +0.02 27 38 730 0
30DEC25 11.00 C 0.02 0.02 0.02 0.02 0.00 26 3 863 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 605 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 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 61 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.26 +0.08 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.04 +0.11 56 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.76 +0.08 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.52 +0.07 30 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.30 +0.09 44 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.08 +0.12 47 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.79 +0.08 32 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.55 +0.06 30 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.33 +0.10 31 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.12 +0.12 31 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 0.89 +0.06 28 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 0.68 +0.03 26 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 0.55 +0.05 28 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 0.29 +0.02 27 0 390 0
29JAN26 11.00 C 0.00 0.00 0.00 0.14 0.00 27 0 390 0
29JAN26 11.50 C 0.00 0.00 0.00 0.06 0.00 27 0 80 0
29JAN26 12.00 C 0.00 0.00 0.00 0.03 0.00 29 0 266 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 49 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 2.54 +0.09 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.30 +0.09 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.08 +0.12 33 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.83 +0.12 29 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.60 +0.02 28 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.34 +0.06 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.19 +0.04 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.98 +0.06 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.83 +0.07 29 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.67 +0.05 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.43 +0.04 28 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.25 +0.02 28 0 72 0
26FEB26 11.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 138 0
26FEB26 12.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 0.00 28 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 5.28 +0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.04 +0.07 49 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.79 +0.07 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.56 +0.09 55 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.29 +0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.05 +0.07 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.84 +0.11 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.55 +0.07 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.07 +0.03 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.83 +0.11 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.60 +0.04 34 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.41 +0.14 39 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.10 +0.01 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.88 0.00 28 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.67 +0.09 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.47 +0.07 29 0 14 0
30MAR26 9.25 C 0.00 0.00 0.00 1.28 +0.02 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.13 +0.11 30 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 0.92 +0.05 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.77 +0.03 27 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 0.54 +0.03 28 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.24 +0.01 29 0 195 0
30MAR26 12.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.09 0.00 28 0 23 0
30MAR26 13.00 C 0.00 0.00 0.00 0.05 0.00 28 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 0.00 28 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 4.10 +0.10 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.85 +0.12 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.65 +0.14 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.40 +0.11 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.18 +0.11 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.93 +0.09 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.70 +0.06 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.49 +0.10 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.27 +0.13 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.06 +0.11 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.85 +0.09 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.66 +0.07 27 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.48 +0.05 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.31 +0.04 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.17 +0.04 27 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.04 +0.04 28 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.81 +0.03 28 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.63 +0.04 29 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.46 +0.02 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.36 +0.03 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.19 +0.01 29 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 0.00 29 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.40 +0.03 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.21 +0.11 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.93 +0.04 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.76 +0.07 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.52 +0.05 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.31 +0.05 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.13 +0.07 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.91 +0.05 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.75 +0.07 28 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.59 +0.06 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.43 +0.05 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.33 +0.08 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.19 +0.06 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.94 +0.03 29 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.75 0.00 29 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.64 +0.05 30 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 0.00 29 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 0.00 30 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.80 +0.08 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.61 +0.12 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.43 +0.08 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.19 +0.05 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.02 +0.08 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.87 +0.04 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.73 +0.06 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.59 +0.05 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.47 +0.07 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.35 +0.07 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.17 +0.07 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.96 +0.06 30 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 0.80 +0.05 30 0 48 0
30DEC26 12.00 C 0.00 0.00 0.00 0.66 +0.03 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.55 +0.02 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.46 +0.03 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 +0.04 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 +0.04 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 +0.03 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
TOTAL CALL 41 9,064 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 113 0
30DEC25 9.50 P 0.02 0.03 0.02 0.01 -0.02 24 53 208 -53
30DEC25 9.75 P 0.00 0.00 0.00 0.04 -0.02 26 0 357 0
30DEC25 10.00 P 0.08 0.08 0.08 0.10 -0.04 26 3 469 -3
30DEC25 10.50 P 0.00 0.00 0.00 0.34 -0.08 24 0 344 0
30DEC25 11.00 P 0.79 0.79 0.72 0.78 -0.08 29 2,110 1,425 -1,007
30DEC25 11.50 P 0.00 0.00 0.00 1.26 -0.08 0 496 116 -418
30DEC25 12.00 P 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.76 -0.15 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.31 -0.12 96 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.76 -0.13 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.26 -0.08 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.84 -0.01 134 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.27 -0.10 106 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.76 -0.20 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.30 -0.07 141 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 28 0 98 0
29JAN26 9.50 P 0.00 0.00 0.00 0.10 -0.04 26 0 164 0
29JAN26 9.75 P 0.16 0.16 0.16 0.17 -0.04 27 100 664 +100
29JAN26 10.00 P 0.28 0.28 0.25 0.25 -0.06 26 11 592 +10
29JAN26 10.50 P 0.00 0.00 0.00 0.51 -0.08 27 0 442 0
29JAN26 11.00 P 0.00 0.00 0.00 0.88 -0.07 28 0 545 0
29JAN26 11.50 P 0.00 0.00 0.00 1.29 -0.11 27 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.76 -0.09 0 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.27 -0.08 35 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.84 -0.07 55 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.33 -0.10 59 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.79 -0.12 57 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.34 -0.12 72 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.84 -0.10 77 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.28 -0.19 68 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.76 -0.21 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.31 -0.07 85 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.13 -0.02 28 0 100 0
26FEB26 9.50 P 0.20 0.20 0.20 0.18 -0.03 27 50 50 +50
26FEB26 9.75 P 0.00 0.00 0.00 0.26 -0.04 27 0 28 0
26FEB26 10.00 P 0.00 0.00 0.00 0.36 -0.04 27 0 26 0
26FEB26 10.50 P 0.00 0.00 0.00 0.60 -0.05 26 0 45 0
26FEB26 11.00 P 0.00 0.00 0.00 0.94 -0.09 27 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 1.35 -0.10 28 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.79 -0.12 28 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.27 -0.13 29 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.84 -0.07 44 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.33 -0.10 48 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.82 -0.09 51 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.34 -0.12 58 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.84 -0.10 62 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.28 -0.19 56 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.78 -0.19 59 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.31 -0.07 69 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 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 50 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 32 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 0.00 29 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 0.00 29 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.10 -0.02 28 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.21 -0.02 29 0 52 0
30MAR26 9.50 P 0.00 0.00 0.00 0.26 -0.05 27 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.37 -0.03 28 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.46 -0.05 28 0 200 0
30MAR26 10.50 P 0.00 0.00 0.00 0.72 -0.06 28 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 1.05 -0.07 29 0 67 0
30MAR26 11.50 P 0.00 0.00 0.00 1.37 -0.10 25 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.88 -0.07 32 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.28 -0.12 27 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.84 -0.07 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.33 -0.10 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.82 -0.09 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.34 -0.12 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.84 -0.10 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.29 -0.18 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.78 -0.19 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.31 -0.07 59 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.03 -0.01 28 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 0.00 30 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.24 -0.02 29 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.31 -0.02 29 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.39 -0.01 29 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.48 -0.03 29 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.58 -0.03 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.68 -0.05 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.95 -0.05 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.27 -0.05 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.62 -0.06 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.02 -0.06 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.44 -0.06 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.87 -0.07 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.33 -0.10 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.82 -0.09 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.34 -0.12 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.84 -0.10 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.29 -0.18 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.78 -0.19 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.31 -0.07 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 -0.01 30 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.35 -0.02 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.43 -0.02 30 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.52 -0.02 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.61 -0.03 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.71 -0.04 30 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.82 -0.05 29 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.95 -0.04 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.24 -0.04 30 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.55 -0.05 30 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.92 -0.05 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.29 -0.07 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.71 -0.06 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.11 -0.07 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.53 -0.10 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.99 -0.07 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.43 -0.10 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.89 -0.10 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.38 -0.09 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.85 -0.12 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.33 -0.08 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 +0.01 30 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 +0.02 31 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 0.46 -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 0.66 +0.01 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.76 0.00 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.85 -0.02 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.97 -0.02 30 0 0 0
30DEC26 10.00 P 1.06 1.06 1.06 1.08 -0.03 30 30 42 +30
30DEC26 10.50 P 0.00 0.00 0.00 1.37 -0.02 30 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.67 -0.05 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.04 -0.04 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.41 -0.05 31 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.82 -0.04 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.23 -0.05 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.65 -0.03 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.06 0.00 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.44 -0.09 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.89 -0.10 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.38 -0.09 32 0 0 0
TOTAL PUT 2,853 8,976 -1,291
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.38
30DEC25 0.45 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.38 +0.01 0 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.28 +0.01 0 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.23 +0.01 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.18 +0.01 0 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.14 +0.01 48 0 74 0
30DEC25 1.30 C 0.00 0.00 0.00 0.10 +0.01 48 0 30 0
30DEC25 1.35 C 0.00 0.00 0.00 0.06 +0.01 41 0 40 0
30DEC25 1.40 C 0.00 0.00 0.00 0.04 0.00 46 0 150 0
30DEC25 1.45 C 0.00 0.00 0.00 0.02 0.00 43 0 177 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 0.00 43 0 280 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 54 0 34 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 73 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 90 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 0.00 119 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 0.00 137 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.58 0.00 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.49 +0.01 77 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.44 +0.01 69 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.39 +0.01 60 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.34 +0.01 53 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.16 +0.01 41 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.13 +0.01 44 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.10 +0.01 43 0 66 0
29JAN26 1.40 C 0.07 0.07 0.07 0.08 +0.01 45 1 70 -1
29JAN26 1.45 C 0.00 0.00 0.00 0.06 +0.01 45 0 38 0
29JAN26 1.50 C 0.00 0.00 0.00 0.04 0.00 43 0 40 0
29JAN26 1.55 C 0.00 0.00 0.00 0.03 0.00 44 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.02 0.00 43 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.59 +0.01 70 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.54 +0.01 63 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.49 +0.01 56 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.44 +0.01 49 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.34 0.00 37 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.16 +0.02 47 0 30 0
26FEB26 1.35 C 0.00 0.00 0.00 0.13 +0.01 45 0 65 0
26FEB26 1.40 C 0.00 0.00 0.00 0.11 +0.01 47 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.09 +0.02 47 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 25 0
26FEB26 1.55 C 0.05 0.05 0.05 0.05 0.00 43 20 70 +20
26FEB26 1.60 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.79 +0.02 84 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.74 +0.02 75 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.69 +0.02 67 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.64 +0.02 60 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.59 +0.01 53 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.54 +0.01 47 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.49 0.00 40 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.44 0.00 34 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.40 +0.01 45 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.23 0.00 40 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.20 +0.01 41 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.14 0.00 40 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.10 +0.01 42 0 43 0
30MAR26 1.50 C 0.00 0.00 0.00 0.07 0.00 38 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.06 0.00 39 0 13 0
30MAR26 1.60 C 0.00 0.00 0.00 0.05 0.00 40 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.03 0.00 39 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.02 0.00 37 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.84 +0.02 52 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.64 0.00 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.60 +0.01 45 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.56 +0.01 50 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.51 +0.01 45 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.46 0.00 40 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.38 +0.01 41 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.31 +0.01 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.24 +0.01 40 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.18 0.00 38 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.16 0.00 39 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.14 0.00 39 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.12 0.00 39 0 45 0
29JUN26 1.55 C 0.00 0.00 0.00 0.11 0.00 41 0 40 0
29JUN26 1.60 C 0.09 0.09 0.09 0.09 -0.01 39 10 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 -0.01 37 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 -0.01 33 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.60 +0.01 43 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.56 +0.01 46 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.52 +0.02 48 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.39 +0.01 41 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.15 +0.01 41 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.12 +0.01 41 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.10 0.00 39 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.09 0.00 40 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.08 0.00 40 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.06 0.00 39 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.03 0.00 35 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.56 +0.01 42 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.52 +0.02 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.48 +0.02 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.44 +0.02 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.41 +0.03 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.37 +0.02 40 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.20 +0.02 41 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.15 +0.01 41 0 25 0
30DEC26 1.65 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.11 +0.01 40 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.10 +0.01 40 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
TOTAL CALL 31 2,445 +19
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 249 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 227 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 170 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 138 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 122 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 93 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 79 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 -0.01 37 0 52 0
30DEC25 1.35 P 0.00 0.00 0.00 0.03 -0.01 42 0 95 0
30DEC25 1.40 P 0.00 0.00 0.00 0.05 -0.02 38 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.09 -0.01 45 0 150 0
30DEC25 1.50 P 0.00 0.00 0.00 0.13 -0.01 45 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.17 -0.02 0 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.22 -0.02 0 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.03 -0.01 44 0 20 0
29JAN26 1.30 P 0.00 0.00 0.00 0.05 0.00 46 0 69 0
29JAN26 1.35 P 0.00 0.00 0.00 0.06 -0.01 40 0 40 0
29JAN26 1.40 P 0.09 0.09 0.09 0.09 -0.01 43 1 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.20 0.00 47 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.33 -0.01 49 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.38 -0.01 54 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.07 0.00 45 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.09 0.00 44 0 36 0
26FEB26 1.40 P 0.00 0.00 0.00 0.12 -0.01 46 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.18 -0.01 45 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.34 0.00 47 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.43 -0.01 47 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.48 -0.01 50 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 74 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.04 0.00 40 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.06 0.00 42 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.08 0.00 42 0 26 0
30MAR26 1.35 P 0.00 0.00 0.00 0.10 -0.01 41 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.13 0.00 42 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.27 0.00 45 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.31 0.00 45 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.35 0.00 45 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.40 0.00 48 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.44 0.00 47 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.48 -0.01 43 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.53 -0.01 46 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.58 -0.01 49 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.04 -0.01 39 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.07 -0.01 39 0 60 0
29JUN26 1.25 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.30 -0.01 42 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.34 -0.01 43 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.46 -0.01 43 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.51 0.00 46 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.55 -0.01 45 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.60 0.00 47 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.65 0.00 49 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.74 0.00 49 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.83 -0.01 48 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.08 0.00 43 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.11 0.00 41 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.15 0.00 39 0 6 0
29SEP26 1.35 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.28 0.00 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.31 0.00 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.35 0.00 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.42 0.00 41 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.46 0.00 41 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.50 -0.01 42 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.55 0.00 44 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.59 0.00 43 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.63 0.00 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.68 0.00 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.76 -0.01 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.86 0.00 46 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.95 0.00 46 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.09 0.00 40 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.13 0.00 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.20 0.00 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.24 +0.01 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.27 0.00 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.30 0.00 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.33 0.00 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.37 0.00 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.44 0.00 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.48 0.00 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.52 0.00 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.56 0.00 41 0 0 0
TOTAL PUT 1 1,649 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.90
30DEC25 1.70 C 0.00 0.00 0.00 1.21 0.00 153 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.16 0.00 146 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.12 +0.01 162 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.06 0.00 131 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.02 +0.01 147 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.97 +0.01 139 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.92 +0.01 132 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.81 0.00 98 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.71 0.00 86 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.62 +0.01 90 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.51 0.00 63 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.41 0.00 51 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.31 0.00 40 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.21 0.00 29 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.12 0.00 24 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.05 0.00 22 0 120 0
30DEC25 3.00 C 0.01 0.01 0.01 0.01 -0.01 18 10 90 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 29 0 208 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 127 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 106 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 56 0 106 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 62 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 84 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 90 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 0.97 0.00 71 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.92 0.00 67 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.81 -0.01 44 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.72 0.00 52 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.62 0.00 45 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.52 0.00 38 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.42 0.00 31 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.32 0.00 24 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.23 0.00 22 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.08 -0.01 18 0 4 0
29JAN26 3.00 C 0.00 0.00 0.00 0.05 0.00 21 0 34 0
29JAN26 3.10 C 0.00 0.00 0.00 0.03 0.00 23 0 52 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 21 0 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 26 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.92 0.00 48 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.82 0.00 42 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.73 +0.01 44 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.62 0.00 31 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.52 -0.01 25 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.34 0.00 25 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.25 0.00 22 0 0 0
26FEB26 2.80 C 0.16 0.16 0.16 0.18 -0.01 22 30 60 +30
26FEB26 2.90 C 0.00 0.00 0.00 0.12 0.00 21 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.08 0.00 22 0 30 0
26FEB26 3.10 C 0.00 0.00 0.00 0.05 -0.01 22 0 100 0
26FEB26 3.20 C 0.00 0.00 0.00 0.03 0.00 22 0 86 0
26FEB26 3.30 C 0.00 0.00 0.00 0.02 0.00 24 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 23 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 38 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 43 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.23 +0.01 61 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.18 +0.01 58 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.13 +0.01 55 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.08 0.00 52 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.03 0.00 49 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.98 0.00 46 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.93 0.00 44 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.83 0.00 38 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.73 0.00 33 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.64 +0.01 33 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.53 0.00 23 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.44 0.00 23 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.35 0.00 22 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.27 0.00 21 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.20 0.00 21 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.14 -0.01 20 0 101 0
30MAR26 3.00 C 0.10 0.10 0.10 0.10 -0.01 21 2 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.06 -0.02 20 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.04 -0.01 20 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.03 0.00 22 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.02 0.00 22 0 4 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 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 1.14 +0.01 46 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.09 +0.01 44 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.03 0.00 34 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.98 0.00 31 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.94 +0.01 36 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.84 +0.01 32 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.74 0.00 27 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.65 +0.01 28 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.56 0.00 26 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.47 0.00 24 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.31 -0.01 22 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.13 -0.01 25 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.10 -0.01 25 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 0.00 25 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 -0.01 24 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 -0.01 22 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 26 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 0.00 34 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.94 0.00 32 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.84 -0.01 28 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.75 0.00 28 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.66 0.00 27 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.58 0.00 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.50 0.00 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.42 0.00 25 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.30 0.00 25 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.25 0.00 25 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.17 -0.01 25 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 -0.01 25 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.95 +0.01 32 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.85 0.00 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.76 0.00 27 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.68 0.00 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.60 +0.01 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.52 0.00 25 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.22 -0.01 25 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
TOTAL CALL 42 3,347 +30
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 104 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 91 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 67 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 62 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 20 0 117 0
30DEC25 2.90 P 0.00 0.00 0.00 0.03 -0.01 14 0 82 0
30DEC25 3.00 P 0.00 0.00 0.00 0.11 0.00 20 0 280 0
30DEC25 3.10 P 0.00 0.00 0.00 0.20 0.00 0 0 151 0
30DEC25 3.20 P 0.00 0.00 0.00 0.30 0.00 0 0 32 -4
30DEC25 3.30 P 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.61 +0.02 67 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.71 +0.02 74 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.81 +0.02 82 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.91 +0.02 89 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.01 +0.02 95 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.11 +0.02 101 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.21 +0.02 107 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 0.00 0.00 0.00 0.03 0.00 18 0 534 0
29JAN26 2.90 P 0.08 0.08 0.08 0.07 0.00 18 2 113 0
29JAN26 3.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 62 0
29JAN26 3.10 P 0.00 0.00 0.00 0.22 +0.01 23 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.31 +0.01 25 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.41 +0.02 30 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.61 +0.02 39 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.71 +0.02 44 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.81 +0.02 48 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.91 +0.02 52 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.01 +0.02 56 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.11 +0.02 59 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.21 +0.02 63 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 0.03 0.03 0.03 0.03 0.00 21 45 45 +45
26FEB26 2.80 P 0.05 0.05 0.05 0.05 0.00 19 22 273 +22
26FEB26 2.90 P 0.00 0.00 0.00 0.09 -0.01 19 0 10 0
26FEB26 3.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 8 0
26FEB26 3.10 P 0.00 0.00 0.00 0.23 0.00 21 0 12 0
26FEB26 3.20 P 0.00 0.00 0.00 0.32 +0.01 23 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.41 0.00 25 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.61 +0.01 32 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.71 +0.01 36 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.81 +0.02 39 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.91 +0.02 42 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.01 +0.02 45 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.11 +0.02 48 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.21 +0.02 51 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 28 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 0.07 0.07 0.07 0.07 0.00 20 10 347 +10
30MAR26 2.90 P 0.00 0.00 0.00 0.11 -0.01 19 0 41 0
30MAR26 3.00 P 0.00 0.00 0.00 0.16 -0.02 18 0 134 0
30MAR26 3.10 P 0.00 0.00 0.00 0.23 -0.02 18 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.33 +0.01 23 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.42 +0.01 24 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.51 0.00 25 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.61 +0.01 28 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.71 +0.01 31 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.81 +0.01 34 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.91 +0.02 37 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.01 +0.02 39 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.11 +0.02 42 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.21 +0.02 44 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 32 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 25 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 0.02 -0.01 23 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 -0.01 22 0 6 0
29JUN26 2.50 P 0.05 0.05 0.05 0.05 -0.01 22 1 10 +1
29JUN26 2.60 P 0.00 0.00 0.00 0.08 -0.01 22 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 0.00 23 0 102 0
29JUN26 2.80 P 0.00 0.00 0.00 0.16 -0.01 22 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.21 -0.01 22 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.28 0.00 23 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.35 0.00 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.51 0.00 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.60 +0.01 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.68 0.00 25 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.77 0.00 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.86 0.00 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.95 0.00 24 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.05 0.00 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.14 0.00 24 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.23 -0.01 0 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 0.04 -0.01 23 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 -0.01 23 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.09 0.00 24 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.12 -0.01 24 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.16 0.00 24 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.20 -0.01 23 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 0.00 24 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.31 0.00 23 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.39 0.00 25 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.46 0.00 25 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.54 0.00 25 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.62 0.00 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.70 0.00 25 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.79 0.00 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.87 0.00 24 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.96 0.00 24 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.05 0.00 23 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.15 0.00 25 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.24 0.00 23 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 25 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.07 0.00 25 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.15 0.00 24 0 1 0
30DEC26 2.70 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.24 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.29 0.00 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.35 0.00 24 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.49 0.00 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.56 0.00 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.64 0.00 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.72 0.00 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.80 0.00 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 0.00 25 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.98 0.00 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.07 0.00 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.16 0.00 25 0 0 0
TOTAL PUT 80 4,052 +74
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$ 31.54
30DEC25 8.75 C 0.00 0.00 0.00 22.80 +0.50 182 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.55 +0.50 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.30 +0.50 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.05 +0.50 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 21.80 +0.50 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.55 +0.50 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.05 +0.50 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 20.55 +0.50 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.05 +0.50 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 19.55 +0.50 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.05 +0.49 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 18.55 +0.49 0 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 18.06 +0.50 160 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 17.56 +0.50 152 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.06 +0.50 144 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.56 +0.50 136 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 16.06 +0.50 128 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.56 +0.50 120 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 15.06 +0.50 111 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.56 +0.50 102 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.06 +0.50 89 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 13.56 +0.50 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.06 +0.50 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.56 +0.50 0 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 12.06 +0.50 0 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 11.56 +0.50 0 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 10.56 +0.49 0 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 9.56 +0.49 0 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 8.57 +0.50 63 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 7.57 +0.50 53 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 6.57 +0.32 44 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 5.57 +0.33 34 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 4.55 +0.44 0 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 3.55 +0.33 0 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 2.64 +0.31 32 0 47 0
30DEC25 30.00 C 1.64 1.64 1.64 1.94 +0.30 41 5 66 +5
30DEC25 31.00 C 0.00 0.00 0.00 1.25 +0.20 39 0 274 0
30DEC25 32.00 C 0.80 0.80 0.80 0.72 +0.11 38 1 135 0
30DEC25 33.00 C 0.34 0.37 0.34 0.40 +0.04 38 2 78 0
30DEC25 34.00 C 0.00 0.00 0.00 0.19 +0.01 38 0 88 0
30DEC25 35.00 C 0.09 0.09 0.09 0.09 0.00 39 2 96 +2
30DEC25 36.00 C 0.07 0.07 0.07 0.04 0.00 39 6 59 -6
30DEC25 37.00 C 0.00 0.00 0.00 0.02 0.00 41 0 76 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 99 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 133 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 112 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 44 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 13.61 +0.50 57 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.11 +0.50 50 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.61 +0.50 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.11 +0.49 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.62 +0.50 50 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.62 +0.50 40 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.63 +0.49 42 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.64 +0.48 40 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.67 +0.48 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.91 +0.65 55 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 5.96 +0.44 50 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.99 +0.61 44 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 4.09 +0.35 41 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.40 +0.38 42 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 2.69 +0.27 41 0 1 0
29JAN26 31.00 C 1.92 1.92 1.92 2.07 +0.16 40 2 22 -1
29JAN26 32.00 C 0.00 0.00 0.00 1.63 +0.20 41 0 41 0
29JAN26 33.00 C 1.11 1.11 1.11 1.25 +0.12 41 15 29 +13
29JAN26 34.00 C 1.00 1.00 1.00 0.93 +0.09 41 1 34 -1
29JAN26 35.00 C 0.70 0.70 0.70 0.67 +0.06 41 3 32 -3
29JAN26 36.00 C 0.00 0.00 0.00 0.48 +0.04 41 0 16 0
29JAN26 37.00 C 0.39 0.39 0.39 0.34 +0.03 41 4 58 -4
29JAN26 38.00 C 0.00 0.00 0.00 0.23 +0.01 41 0 2 0
29JAN26 39.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 24 0
29JAN26 40.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.07 0.00 41 0 9 0
29JAN26 42.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 0.00 41 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 11.67 +0.49 40 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.69 +0.49 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.71 +0.48 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.75 +0.47 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.81 +0.44 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.91 +0.43 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.04 +0.39 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.22 +0.35 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.47 +0.32 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.78 +0.31 40 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 3.17 +0.27 40 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 2.61 +0.21 40 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 2.14 +0.17 40 0 102 0
26FEB26 33.00 C 0.00 0.00 0.00 1.75 +0.18 41 0 129 0
26FEB26 34.00 C 0.00 0.00 0.00 1.41 +0.12 41 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 1.12 +0.09 41 0 46 0
26FEB26 36.00 C 0.00 0.00 0.00 0.87 +0.06 41 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 0.68 +0.05 41 0 32 0
26FEB26 38.00 C 0.00 0.00 0.00 0.52 +0.03 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.40 +0.03 41 0 1 0
26FEB26 40.00 C 0.38 0.38 0.38 0.29 +0.02 40 2 2 +2
26FEB26 41.00 C 0.00 0.00 0.00 0.22 +0.01 40 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 22.87 +0.50 79 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.62 +0.50 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.37 +0.50 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.12 +0.49 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.88 +0.50 75 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.63 +0.50 66 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.13 +0.50 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.64 +0.50 65 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.14 +0.50 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 19.65 +0.50 62 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.15 +0.50 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 18.66 +0.50 59 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 18.16 +0.50 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.66 +0.49 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.17 +0.50 45 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 16.67 +0.49 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 16.18 +0.50 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.68 +0.49 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 15.19 +0.50 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.70 +0.50 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.20 +0.49 40 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.71 +0.49 42 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 13.22 +0.49 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.73 +0.49 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.24 +0.48 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.75 +0.44 40 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 10.93 +0.57 51 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 10.00 +0.31 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.78 +0.21 30 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.29 +0.87 50 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 7.25 +0.25 43 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.60 +0.40 46 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 5.68 +0.45 42 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 4.96 +0.29 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.36 +0.37 42 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 3.73 +0.26 42 0 17 0
30MAR26 31.00 C 3.33 3.33 3.33 3.22 +0.21 42 1 2 0
30MAR26 32.00 C 0.00 0.00 0.00 2.76 +0.26 42 0 17 0
30MAR26 33.00 C 2.47 2.47 2.47 2.36 +0.22 42 15 41 +15
30MAR26 34.00 C 0.00 0.00 0.00 2.02 +0.19 43 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 1.69 +0.13 42 0 25 0
30MAR26 36.00 C 0.00 0.00 0.00 1.41 +0.07 42 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 1.17 +0.06 42 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 0.97 +0.05 42 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 0.80 +0.04 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.65 +0.02 42 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.53 +0.02 42 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 21.92 +0.50 63 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.67 +0.50 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.18 +0.50 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.69 +0.50 63 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.19 +0.50 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.70 +0.50 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.21 +0.50 56 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.71 +0.49 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.22 +0.50 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.73 +0.50 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.23 +0.49 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.74 +0.49 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.25 +0.49 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.76 +0.49 43 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.27 +0.49 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.78 +0.49 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.29 +0.48 42 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 13.81 +0.48 43 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 13.33 +0.48 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.85 +0.47 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.38 +0.47 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.91 +0.47 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.99 +0.46 43 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 10.10 +0.41 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.23 +0.41 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.42 +0.40 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.63 +0.37 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.90 +0.36 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.21 +0.33 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.57 +0.31 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.98 +0.28 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.55 +0.26 44 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 3.95 +0.16 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.59 +0.22 44 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 3.09 +0.19 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.80 +0.16 44 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 2.40 +0.15 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.16 +0.13 44 0 24 0
29JUN26 37.00 C 0.00 0.00 0.00 1.91 +0.13 44 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 1.66 +0.11 43 0 8 0
29JUN26 39.00 C 0.00 0.00 0.00 1.46 +0.10 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.24 +0.08 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.07 +0.06 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.94 +0.06 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.82 +0.06 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.71 +0.04 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.32 +0.49 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.84 +0.49 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.37 +0.48 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.90 +0.48 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.45 +0.48 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.99 +0.47 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.11 +0.46 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.25 +0.44 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.45 +0.44 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.68 +0.41 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.96 +0.40 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.29 +0.38 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.66 +0.22 43 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.07 +0.33 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.71 +0.35 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.18 +0.34 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 4.60 +0.16 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.29 +0.38 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.79 +0.23 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.44 +0.23 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.12 +0.20 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.84 +0.19 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.57 +0.12 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.40 +0.17 44 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.18 +0.15 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.92 +0.16 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.73 +0.12 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.58 +0.12 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.43 +0.12 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.28 +0.09 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.48 +0.43 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.72 +0.41 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.03 +0.41 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.48 +0.50 45 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 7.75 +0.37 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.17 +0.35 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.64 +0.33 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.15 +0.32 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.68 +0.29 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.27 +0.26 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.94 +0.35 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.50 +0.24 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.18 +0.25 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.86 +0.25 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.56 +0.21 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.30 +0.20 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.05 +0.20 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.88 +0.17 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.61 +0.17 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.41 +0.16 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.22 +0.16 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.05 +0.13 43 0 0 0
TOTAL CALL 59 3,120 +22
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 253 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 233 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 223 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 205 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 197 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 189 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 181 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 174 0 10 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 167 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 160 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 154 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 147 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 141 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 129 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 13 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 27 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 553 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 155 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 204 0
30DEC25 27.00 P 0.04 0.04 0.04 0.02 -0.02 41 1 46 0
30DEC25 28.00 P 0.11 0.11 0.08 0.05 -0.07 39 4 113 0
30DEC25 29.00 P 0.15 0.15 0.15 0.13 -0.14 38 19 103 -18
30DEC25 30.00 P 0.31 0.32 0.31 0.32 -0.21 38 17 117 +2
30DEC25 31.00 P 0.66 0.66 0.66 0.64 -0.32 38 1 82 -1
30DEC25 32.00 P 1.00 1.12 1.00 1.14 -0.38 38 3 62 -1
30DEC25 33.00 P 0.00 0.00 0.00 1.78 -0.47 36 0 31 0
30DEC25 34.00 P 0.00 0.00 0.00 2.54 -0.66 32 0 9 0
30DEC25 35.00 P 0.00 0.00 0.00 3.62 -0.49 47 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.47 -0.51 37 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.46 -0.50 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.46 -0.50 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.46 -0.50 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.46 -0.50 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.46 -0.50 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.46 -0.50 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.46 -0.50 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.46 -0.50 0 0 0 0
29JAN26 18.00 P 0.01 0.01 0.01 0.01 0.00 65 1 3 -1
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 7 0
29JAN26 24.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 12 0
29JAN26 25.00 P 0.00 0.00 0.00 0.08 -0.05 41 0 21 0
29JAN26 26.00 P 0.20 0.20 0.20 0.15 -0.08 41 2 45 -2
29JAN26 27.00 P 0.31 0.31 0.31 0.28 -0.11 41 2 106 +2
29JAN26 28.00 P 0.44 0.44 0.44 0.46 -0.15 41 2 131 0
29JAN26 29.00 P 0.64 0.64 0.64 0.70 -0.19 41 2 178 0
29JAN26 30.00 P 0.00 0.00 0.00 1.02 -0.22 40 0 35 0
29JAN26 31.00 P 0.00 0.00 0.00 1.43 -0.31 40 0 49 0
29JAN26 32.00 P 0.00 0.00 0.00 1.96 -0.31 40 0 40 0
29JAN26 33.00 P 0.00 0.00 0.00 2.58 -0.35 41 0 1 0
29JAN26 34.00 P 0.00 0.00 0.00 3.23 -0.36 40 0 30 0
29JAN26 35.00 P 0.00 0.00 0.00 3.89 -0.56 37 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.77 -0.51 39 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.69 -0.47 41 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.60 -0.48 41 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.53 -0.49 40 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.49 -0.50 40 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.47 -0.50 41 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.46 -0.50 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.46 -0.50 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.46 -0.50 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 -0.04 40 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.13 -0.05 40 0 1 0
26FEB26 25.00 P 0.00 0.00 0.00 0.22 -0.08 40 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 0.35 -0.11 40 0 91 0
26FEB26 27.00 P 0.00 0.00 0.00 0.54 -0.14 41 0 16 0
26FEB26 28.00 P 0.00 0.00 0.00 0.76 -0.18 40 0 11 0
26FEB26 29.00 P 0.00 0.00 0.00 1.04 -0.24 39 0 19 0
26FEB26 30.00 P 0.00 0.00 0.00 1.42 -0.25 40 0 117 0
26FEB26 31.00 P 0.00 0.00 0.00 1.87 -0.31 40 0 133 0
26FEB26 32.00 P 0.00 0.00 0.00 2.40 -0.31 40 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 2.99 -0.36 40 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 3.66 -0.38 40 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 4.38 -0.40 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.98 -0.59 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.95 -0.45 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.80 -0.47 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.69 -0.48 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.61 -0.48 40 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.54 -0.50 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.50 -0.50 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.48 -0.49 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.46 -0.50 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 -0.04 42 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.20 -0.07 42 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 0.31 -0.10 42 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.46 -0.13 42 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.66 -0.14 42 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 0.88 -0.17 42 0 5 0
30MAR26 28.00 P 1.13 1.13 1.13 1.17 -0.21 42 1 35 +1
30MAR26 29.00 P 0.00 0.00 0.00 1.51 -0.24 41 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 1.91 -0.27 41 0 18 0
30MAR26 31.00 P 0.00 0.00 0.00 2.38 -0.34 41 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 2.92 -0.31 41 0 51 0
30MAR26 33.00 P 0.00 0.00 0.00 3.51 -0.35 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.28 -0.30 44 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 4.99 -0.30 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.56 -0.45 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.39 -0.39 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.14 -0.47 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.99 -0.46 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.85 -0.48 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.74 -0.49 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.66 -0.49 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.59 -0.49 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.54 -0.50 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 -0.02 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 -0.04 43 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 -0.04 43 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.22 -0.06 43 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.28 -0.05 43 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.34 -0.05 43 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.49 -0.07 43 0 4 0
29JUN26 22.00 P 0.67 0.67 0.67 0.63 -0.12 43 1 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.85 -0.10 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.09 -0.12 42 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.37 -0.16 42 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.70 -0.20 42 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 2.08 -0.20 42 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.49 -0.23 42 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 2.97 -0.23 42 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 3.46 -0.30 42 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 4.02 -0.27 41 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 4.59 -0.37 41 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.39 -0.32 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.05 -0.35 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.77 -0.35 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.49 -0.38 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.26 -0.39 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.04 -0.40 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.86 -0.41 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.69 -0.41 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.53 -0.43 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.40 -0.44 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.28 -0.44 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.17 -0.45 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.29 -0.03 43 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.34 -0.04 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.40 -0.04 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.47 -0.05 43 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.56 -0.04 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.64 -0.05 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.84 -0.07 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 -0.12 43 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.34 -0.07 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.60 -0.15 43 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.94 -0.17 42 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.31 -0.15 42 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 2.73 -0.15 42 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 3.17 -0.19 42 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 3.66 -0.19 42 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.17 -0.23 42 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.74 -0.22 42 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 5.31 -0.42 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.11 -0.28 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.78 -0.27 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.45 -0.32 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.18 -0.32 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.91 -0.32 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.67 -0.35 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.46 -0.35 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.25 -0.36 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.07 -0.38 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.91 -0.39 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.76 -0.38 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.61 -0.41 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.46 -0.08 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.75 -0.17 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.12 -0.16 43 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 2.48 -0.22 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.91 -0.23 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.34 -0.16 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.78 -0.21 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.30 -0.21 43 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 4.84 -0.26 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.46 -0.20 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.00 -0.29 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.68 -0.27 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.35 -0.27 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.02 -0.27 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.72 -0.30 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.45 -0.31 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.19 -0.31 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.94 -0.34 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.74 -0.34 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.54 -0.35 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.34 -0.36 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.17 -0.37 43 0 0 0
TOTAL PUT 56 3,959 -18
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$ 84.45
19DEC25 55.00 C 0.00 0.00 0.00 29.56 +0.25 280 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 27.06 +0.25 254 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 24.56 +0.24 229 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 22.06 +0.24 205 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 19.56 +0.24 182 0 0 0
19DEC25 67.50 C 0.00 0.00 0.00 17.06 +0.24 159 0 0 0
19DEC25 70.00 C 0.00 0.00 0.00 14.56 +0.24 137 0 0 0
19DEC25 72.50 C 0.00 0.00 0.00 12.06 +0.24 115 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 9.56 +0.24 93 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 7.07 +0.25 73 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 4.57 +0.25 51 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 2.07 +0.22 27 0 5 0
19DEC25 85.00 C 0.07 0.22 0.07 0.12 -0.03 12 22 110 -10
19DEC25 87.50 C 0.00 0.00 0.00 0.03 -0.05 27 0 241 0
19DEC25 90.00 C 0.00 0.00 0.00 0.02 -0.05 41 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.05 51 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.03 77 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.02 89 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.01 100 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
19DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
19DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 29.56 +0.19 144 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 27.24 +0.04 159 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 24.57 -0.28 119 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 22.41 +0.59 144 0 0 0
24DEC25 65.00 C 0.00 0.00 0.00 19.56 +0.24 92 0 0 0
24DEC25 67.50 C 0.00 0.00 0.00 17.06 -0.36 80 0 0 0
24DEC25 70.00 C 0.00 0.00 0.00 14.93 +0.16 100 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 12.06 -0.08 57 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 9.60 -0.14 50 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 7.07 +0.08 36 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 4.57 +0.13 25 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 2.10 -0.08 14 0 0 0
24DEC25 85.00 C 0.17 0.34 0.17 0.29 0.00 10 178 186 +108
24DEC25 87.50 C 0.00 0.00 0.00 0.13 -0.06 20 0 90 0
24DEC25 90.00 C 0.00 0.00 0.00 0.12 -0.06 31 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.11 -0.06 40 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.10 -0.06 48 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 0.09 -0.06 56 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 0.08 -0.06 62 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 0.07 -0.06 68 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 0.06 -0.06 74 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 0.05 -0.06 78 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 0.04 -0.06 82 0 0 0
24DEC25 112.50 C 0.00 0.00 0.00 0.03 -0.06 85 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 0.02 -0.06 87 0 0 0
24DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.06 85 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 38.03 +0.67 194 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 36.50 -0.34 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 35.63 +0.07 140 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 34.63 +0.27 135 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 32.14 -0.30 125 0 0 0
30DEC25 55.00 C 29.05 29.30 29.05 30.06 +0.69 150 2 2 0
30DEC25 57.50 C 0.00 0.00 0.00 27.40 -0.28 127 0 2 0
30DEC25 60.00 C 0.00 0.00 0.00 25.05 +0.20 124 0 8 0
30DEC25 62.50 C 0.00 0.00 0.00 22.41 +0.10 104 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 19.56 -0.40 61 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 17.34 -0.08 78 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 14.97 +0.20 74 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 12.16 +0.02 47 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 9.60 -0.14 34 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 7.07 +0.08 23 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 4.67 +0.21 21 0 698 0
30DEC25 82.50 C 2.15 2.15 2.15 2.22 +0.04 13 1 856 0
30DEC25 85.00 C 0.25 0.50 0.25 0.39 +0.02 9 195 2,732 +68
30DEC25 87.50 C 0.04 0.06 0.04 0.13 -0.06 14 33 7,944 +10
30DEC25 90.00 C 0.02 0.02 0.02 0.12 -0.06 22 125 5,659 -125
30DEC25 92.50 C 0.02 0.02 0.02 0.11 -0.06 29 35 1,902 0
30DEC25 95.00 C 0.00 0.00 0.00 0.10 -0.06 35 0 2,280 0
30DEC25 97.50 C 0.00 0.00 0.00 0.09 -0.06 41 0 9,400 0
30DEC25 100.00 C 0.00 0.00 0.00 0.08 -0.06 45 0 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.07 -0.06 50 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.06 -0.06 54 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.05 -0.06 57 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.04 -0.06 60 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.03 -0.06 62 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.02 -0.06 63 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.06 63 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 32.15 -0.68 46 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 30.06 +0.06 77 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 27.40 -0.28 63 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.05 +0.20 63 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.41 +0.10 51 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.88 -0.08 44 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 17.40 -0.02 39 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.97 +0.20 36 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 12.25 -0.01 20 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 10.07 +0.16 27 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 7.57 +0.39 21 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 4.98 +0.16 14 0 248 0
29JAN26 82.50 C 2.25 2.64 2.24 2.75 +0.17 11 192 1,337 +151
29JAN26 85.00 C 0.89 1.20 0.81 1.08 +0.08 10 108 1,478 +70
29JAN26 87.50 C 0.33 0.45 0.32 0.50 +0.11 12 317 1,416 +94
29JAN26 90.00 C 0.15 0.18 0.15 0.30 +0.12 15 103 1,153 -98
29JAN26 92.50 C 0.00 0.00 0.00 0.21 +0.04 18 0 1,271 0
29JAN26 95.00 C 0.00 0.00 0.00 0.16 0.00 21 0 1,084 0
29JAN26 97.50 C 0.04 0.04 0.04 0.13 -0.02 23 3 540 0
29JAN26 100.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 1,214 0
29JAN26 102.50 C 0.00 0.00 0.00 0.10 -0.03 29 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 468 0
29JAN26 107.50 C 0.00 0.00 0.00 0.08 -0.03 33 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 30.06 -0.02 56 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.49 -0.19 47 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.05 -0.09 45 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.64 +0.33 43 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.08 +0.12 36 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.60 +0.18 32 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.17 +0.40 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.25 -0.01 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.17 +0.26 20 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 7.72 +0.35 16 0 30 0
26FEB26 80.00 C 0.00 0.00 0.00 5.35 +0.27 13 0 31 0
26FEB26 82.50 C 2.76 3.12 2.76 3.24 +0.19 11 214 305 +150
26FEB26 85.00 C 1.39 1.74 1.39 1.60 +0.05 10 126 596 +124
26FEB26 87.50 C 0.65 0.83 0.63 0.83 +0.07 12 209 1,132 +92
26FEB26 90.00 C 0.35 0.43 0.35 0.49 +0.08 13 10 623 +3
26FEB26 92.50 C 0.00 0.00 0.00 0.31 +0.08 15 0 1,188 0
26FEB26 95.00 C 0.14 0.14 0.14 0.21 +0.05 17 1 268 -1
26FEB26 97.50 C 0.00 0.00 0.00 0.15 0.00 18 0 126 0
26FEB26 100.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 242 0
26FEB26 102.50 C 0.00 0.00 0.00 0.10 -0.03 22 0 152 0
26FEB26 105.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.08 -0.03 25 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 36.17 +0.45 58 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.90 -0.33 33 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.33 -0.50 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.23 +0.15 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.76 +0.08 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.05 -0.25 30 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.64 -0.23 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.28 +0.28 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.87 -0.06 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.17 -0.21 19 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.78 +0.26 19 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.52 +0.48 19 0 133 0
30MAR26 77.50 C 8.06 8.06 8.06 8.24 +0.54 17 1 173 -1
30MAR26 80.00 C 0.00 0.00 0.00 5.65 +0.11 12 0 172 0
30MAR26 82.50 C 3.61 3.62 3.61 3.85 +0.15 12 60 586 +60
30MAR26 85.00 C 2.03 2.42 2.01 2.30 +0.10 12 49 1,821 +39
30MAR26 87.50 C 1.25 1.25 1.23 1.37 +0.04 12 120 1,804 +100
30MAR26 90.00 C 0.85 0.85 0.85 0.79 -0.01 13 40 4,172 +40
30MAR26 92.50 C 0.54 0.54 0.54 0.45 -0.02 14 6 2,510 +5
30MAR26 95.00 C 0.00 0.00 0.00 0.26 -0.02 14 0 535 0
30MAR26 97.50 C 0.00 0.00 0.00 0.15 -0.02 15 0 762 0
30MAR26 100.00 C 0.17 0.17 0.17 0.12 -0.02 16 3 1,024 0
30MAR26 102.50 C 0.00 0.00 0.00 0.10 -0.03 18 0 1,014 0
30MAR26 105.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 1,350 0
30MAR26 107.50 C 0.00 0.00 0.00 0.08 -0.03 21 0 1,073 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.06 -0.03 23 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.04 -0.03 25 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 33.03 +0.20 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.71 +0.63 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.06 -0.41 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.32 -0.62 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.55 +0.14 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.39 -0.50 0 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.22 -0.16 23 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 15.63 -0.27 17 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.56 +0.12 20 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.17 +0.12 18 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 8.89 +0.39 16 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.63 +0.24 14 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 4.83 +0.19 13 1 129 0
29JUN26 85.00 C 3.30 3.30 3.30 3.25 +0.28 13 2 1,271 +2
29JUN26 87.50 C 0.00 0.00 0.00 2.21 +0.23 13 0 859 0
29JUN26 90.00 C 1.55 1.55 1.55 1.45 +0.13 13 3 1,251 +3
29JUN26 92.50 C 0.00 0.00 0.00 0.94 +0.06 13 0 1,646 0
29JUN26 95.00 C 0.79 0.90 0.79 0.61 +0.02 14 25 1,129 +25
29JUN26 97.50 C 0.68 0.68 0.68 0.39 -0.01 14 13 168 0
29JUN26 100.00 C 0.00 0.00 0.00 0.25 -0.03 15 0 1,038 0
29JUN26 102.50 C 0.00 0.00 0.00 0.16 -0.04 15 0 55 0
29JUN26 105.00 C 0.32 0.32 0.32 0.11 -0.03 15 10 447 +10
29JUN26 107.50 C 0.00 0.00 0.00 0.08 -0.03 16 0 112 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 -0.03 17 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 -0.03 18 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 125 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 -0.03 19 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 0.00 20 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 33.16 +0.33 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.71 -0.27 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.29 -0.18 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.08 +0.14 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.55 +0.14 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.83 -0.06 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.47 +0.09 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.96 +0.06 20 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 13.56 +0.12 18 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.18 +0.07 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.89 -0.12 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.87 +0.10 13 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 5.36 +0.03 14 0 119 0
29SEP26 85.00 C 0.00 0.00 0.00 4.19 +0.05 15 0 394 0
29SEP26 87.50 C 0.00 0.00 0.00 3.26 +0.06 15 0 217 0
29SEP26 90.00 C 2.00 2.00 2.00 2.63 +0.07 16 1 984 0
29SEP26 92.50 C 0.00 0.00 0.00 2.15 +0.09 17 0 52 0
29SEP26 95.00 C 1.30 1.30 1.30 1.80 +0.10 18 2 1,103 0
29SEP26 97.50 C 1.06 1.06 1.06 1.52 +0.10 18 1 19 -1
29SEP26 100.00 C 0.00 0.00 0.00 1.31 +0.12 19 0 179 0
29SEP26 102.50 C 0.67 0.75 0.67 1.13 +0.10 20 6 326 +1
29SEP26 105.00 C 0.00 0.00 0.00 1.01 +0.12 21 0 185 0
29SEP26 107.50 C 0.00 0.00 0.00 0.89 +0.12 22 0 78 0
29SEP26 110.00 C 0.00 0.00 0.00 0.81 +0.12 23 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 0.75 +0.13 23 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.69 +0.13 24 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.63 +0.11 25 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.60 +0.12 26 0 2 0
30DEC26 55.00 C 0.00 0.00 0.00 31.13 +0.15 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.33 -0.14 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.08 +0.14 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.55 +0.14 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.83 -0.06 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.47 +0.09 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.96 +0.06 18 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 13.56 +0.12 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.18 +0.07 14 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.89 -0.12 13 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.08 +0.07 13 0 25 0
30DEC26 82.50 C 5.10 5.10 5.10 5.68 +0.01 13 20 20 +20
30DEC26 85.00 C 3.91 3.91 3.91 4.61 +0.01 14 10 190 +10
30DEC26 87.50 C 3.30 3.30 3.30 3.77 +0.04 14 2 35 +2
30DEC26 90.00 C 0.00 0.00 0.00 3.15 +0.11 15 0 5 0
30DEC26 92.50 C 1.98 1.98 1.98 2.69 +0.16 16 20 63 +20
30DEC26 95.00 C 0.00 0.00 0.00 2.31 +0.20 17 0 150 0
30DEC26 97.50 C 0.00 0.00 0.00 2.02 +0.27 18 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.77 +0.27 18 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 1.59 +0.33 19 0 115 0
30DEC26 105.00 C 0.00 0.00 0.00 1.41 +0.31 20 0 1 0
30DEC26 107.50 C 0.77 0.77 0.77 1.30 +0.36 21 2 4 +2
30DEC26 110.00 C 0.70 0.70 0.70 1.20 +0.37 21 10 88 +10
30DEC26 112.50 C 0.00 0.00 0.00 1.10 +0.36 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.03 +0.38 23 0 0 0
30DEC26 117.50 C 0.53 0.53 0.53 0.98 +0.39 24 4 7 +4
TOTAL CALL 2,285 89,774 +987
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
19DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
19DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
19DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 0.02 +0.01 108 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 0.03 +0.02 95 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 0.04 +0.03 80 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.05 +0.04 63 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.07 +0.06 46 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.13 +0.10 29 0 0 0
19DEC25 85.00 P 1.20 1.23 0.60 0.63 -0.22 11 44 393 -19
19DEC25 87.50 P 0.00 0.00 0.00 3.07 -0.20 27 0 0 -4
19DEC25 90.00 P 0.00 0.00 0.00 5.57 -0.20 44 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 8.07 -0.20 59 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 10.57 -0.20 74 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 13.08 -0.19 92 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 15.59 -0.18 109 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 18.09 -0.17 122 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 20.60 -0.16 139 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 23.11 -0.15 155 0 0 0
19DEC25 110.00 P 0.00 0.00 0.00 25.62 -0.12 171 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 28.13 -0.13 186 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 30.65 -0.11 204 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 33.16 -0.10 219 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 102 0 0 0
24DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.02 92 0 0 0
24DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.03 82 0 0 0
24DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.04 72 0 0 0
24DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.05 63 0 0 0
24DEC25 70.00 P 0.00 0.00 0.00 0.02 -0.06 58 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.03 -0.06 51 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.04 -0.07 43 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.05 -0.08 34 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.07 -0.11 25 0 0 0
24DEC25 82.50 P 0.06 0.06 0.06 0.13 -0.18 15 30 35 +30
24DEC25 85.00 P 0.00 0.00 0.00 0.77 -0.16 10 20 52 +10
24DEC25 87.50 P 0.00 0.00 0.00 3.15 -0.20 20 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 5.64 -0.15 31 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 8.14 -0.49 41 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 10.98 +0.06 69 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 13.17 -0.57 62 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 15.70 -0.31 73 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 18.22 -0.34 83 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 20.75 -0.37 93 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 23.49 -0.19 118 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 25.81 -0.43 114 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 28.35 -0.47 125 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 30.95 -0.44 140 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 33.43 -0.70 145 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 104 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 75 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.03 60 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.04 53 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.05 46 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.02 -0.06 42 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.03 -0.06 37 0 1,052 0
30DEC25 75.00 P 0.00 0.00 0.00 0.04 -0.07 31 0 1,857 0
30DEC25 77.50 P 0.00 0.00 0.00 0.05 -0.08 25 0 1,705 0
30DEC25 80.00 P 0.00 0.00 0.00 0.07 -0.11 18 0 4,004 0
30DEC25 82.50 P 0.10 0.11 0.07 0.18 -0.13 13 186 4,325 -5
30DEC25 85.00 P 1.10 1.28 0.68 0.82 -0.14 8 469 10,975 -17
30DEC25 87.50 P 3.52 3.60 3.00 3.15 -0.20 16 61 2,022 -1,498
30DEC25 90.00 P 5.86 5.86 5.86 5.64 -0.15 24 2 1,018 -200
30DEC25 92.50 P 0.00 0.00 0.00 8.14 -0.49 31 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 10.98 +0.06 52 0 120 0
30DEC25 97.50 P 0.00 0.00 0.00 13.47 -0.27 59 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 15.70 -0.31 55 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 18.22 -0.34 62 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 20.75 -0.37 70 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.49 -0.19 88 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 25.81 -0.43 85 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 28.58 -0.24 103 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 30.95 -0.44 104 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 33.88 -0.25 127 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 36.12 -0.18 122 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 46 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.05 25 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 -0.06 23 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.03 -0.06 21 0 140 0
29JAN26 75.00 P 0.03 0.03 0.03 0.05 -0.06 18 60 166 +60
29JAN26 77.50 P 0.00 0.00 0.00 0.10 -0.03 16 0 512 0
29JAN26 80.00 P 0.06 0.08 0.06 0.23 +0.02 14 7 1,358 +7
29JAN26 82.50 P 0.41 0.45 0.29 0.53 -0.01 11 182 2,319 +51
29JAN26 85.00 P 1.50 1.60 1.16 1.28 -0.10 9 253 8,054 +28
29JAN26 87.50 P 3.70 3.70 3.40 3.26 -0.22 11 152 906 +57
29JAN26 90.00 P 0.00 0.00 0.00 5.66 -0.13 15 0 122 -645
29JAN26 92.50 P 0.00 0.00 0.00 8.34 -0.29 23 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 10.98 +0.06 30 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 13.47 -0.27 35 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 15.70 -0.31 33 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.59 +0.03 45 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.17 +0.05 51 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.49 -0.19 51 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.89 -0.35 52 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.58 -0.24 60 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 30.95 -0.44 60 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 33.88 -0.25 72 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 36.12 -0.18 71 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.04 23 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.05 20 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.06 18 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.03 -0.06 16 0 85 0
26FEB26 75.00 P 0.00 0.00 0.00 0.05 -0.06 14 0 160 0
26FEB26 77.50 P 0.00 0.00 0.00 0.12 -0.01 13 0 520 0
26FEB26 80.00 P 0.22 0.22 0.22 0.31 +0.03 12 8 3,565 0
26FEB26 82.50 P 0.64 0.64 0.53 0.73 -0.01 11 46 2,067 +3
26FEB26 85.00 P 1.85 1.85 1.49 1.59 -0.11 10 196 1,749 +51
26FEB26 87.50 P 3.43 3.43 3.42 3.39 -0.09 11 2 825 0
26FEB26 90.00 P 0.00 0.00 0.00 5.71 -0.09 13 0 1,026 0
26FEB26 92.50 P 0.00 0.00 0.00 8.34 -0.29 19 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 10.98 +0.06 25 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.47 -0.27 28 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.02 +0.01 32 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.59 +0.03 37 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.17 +0.05 41 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.49 -0.19 41 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 26.19 -0.05 47 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.80 -0.02 52 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.27 -0.12 54 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 33.88 -0.25 58 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 36.12 -0.18 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 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.03 21 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.04 19 0 230 0
30MAR26 67.50 P 0.05 0.05 0.05 0.03 -0.03 19 60 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.10 +0.01 16 0 481 0
30MAR26 75.00 P 0.00 0.00 0.00 0.19 +0.08 15 0 2,304 0
30MAR26 77.50 P 0.21 0.21 0.21 0.36 +0.16 14 3 2,319 0
30MAR26 80.00 P 0.41 0.41 0.38 0.66 +0.15 13 80 3,894 +80
30MAR26 82.50 P 1.10 1.15 0.90 1.18 +0.05 12 71 3,150 +60
30MAR26 85.00 P 2.27 2.27 2.15 2.05 -0.18 11 31 3,577 +28
30MAR26 87.50 P 3.95 3.95 3.78 3.65 -0.14 11 229 1,333 +60
30MAR26 90.00 P 5.96 5.96 5.96 5.71 -0.24 12 105 2,866 -65
30MAR26 92.50 P 0.00 0.00 0.00 8.34 -0.29 17 0 765 -345
30MAR26 95.00 P 0.00 0.00 0.00 10.98 +0.06 22 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.47 -0.27 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.02 +0.01 28 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.59 +0.03 32 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.17 +0.05 35 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.74 -0.02 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.19 -0.05 41 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.80 -0.02 44 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.27 -0.12 46 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.88 -0.25 50 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.36 +0.06 52 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.03 17 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 -0.05 16 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.14 -0.06 16 0 347 0
29JUN26 70.00 P 0.00 0.00 0.00 0.25 -0.07 15 0 762 0
29JUN26 72.50 P 0.00 0.00 0.00 0.44 -0.07 15 0 602 0
29JUN26 75.00 P 0.00 0.00 0.00 0.74 -0.05 14 0 1,178 0
29JUN26 77.50 P 0.78 0.78 0.73 1.20 -0.02 14 32 1,194 +32
29JUN26 80.00 P 1.37 1.37 1.36 1.85 +0.03 13 5 1,047 +4
29JUN26 82.50 P 2.71 2.71 2.43 2.78 +0.08 12 19 1,862 +15
29JUN26 85.00 P 4.08 4.12 4.00 3.98 +0.12 12 4 1,152 +4
29JUN26 87.50 P 0.00 0.00 0.00 5.69 +0.02 12 0 855 0
29JUN26 90.00 P 7.78 7.78 7.78 7.83 -0.04 13 20 538 0
29JUN26 92.50 P 0.00 0.00 0.00 9.67 -0.10 11 0 280 0
29JUN26 95.00 P 0.00 0.00 0.00 11.86 -0.53 8 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 14.12 -0.14 0 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 16.42 -1.18 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 19.00 -0.98 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 21.45 -0.03 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 23.74 -0.18 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 26.19 -0.12 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 28.80 -0.20 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 31.27 -0.12 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 33.88 -0.25 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.36 +0.06 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 0.01 -0.01 15 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.02 15 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.03 14 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.05 14 0 105 0
29SEP26 67.50 P 0.00 0.00 0.00 0.14 -0.06 13 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 0.25 -0.07 13 0 459 0
29SEP26 72.50 P 0.66 0.66 0.61 0.49 -0.11 13 27 777 +22
29SEP26 75.00 P 1.16 1.16 1.16 0.98 -0.14 13 5 626 0
29SEP26 77.50 P 0.00 0.00 0.00 1.71 -0.15 14 0 1,113 0
29SEP26 80.00 P 0.00 0.00 0.00 2.66 -0.21 14 0 955 0
29SEP26 82.50 P 4.56 4.56 4.00 4.00 -0.14 15 6 913 +5
29SEP26 85.00 P 0.00 0.00 0.00 5.52 -0.12 16 0 412 0
29SEP26 87.50 P 0.00 0.00 0.00 7.26 -0.10 16 0 145 0
29SEP26 90.00 P 0.00 0.00 0.00 9.13 -0.22 17 0 316 0
29SEP26 92.50 P 0.00 0.00 0.00 11.39 -0.07 18 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 13.63 -0.04 20 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 15.84 -0.04 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.77 -0.56 20 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 20.67 +0.51 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.10 +0.16 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.20 -0.39 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.01 -0.05 28 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 30.14 -0.17 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.29 -0.50 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.24 -0.36 22 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.68 -0.29 23 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 0.01 -0.01 13 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 -0.02 13 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 -0.03 13 0 150 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 -0.05 12 0 10 0
30DEC26 67.50 P 0.33 0.33 0.33 0.14 -0.06 12 2 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.25 -0.07 11 0 78 0
30DEC26 72.50 P 0.85 0.85 0.84 0.50 -0.12 12 11 297 +10
30DEC26 75.00 P 0.00 0.00 0.00 1.02 -0.14 12 0 692 0
30DEC26 77.50 P 2.30 2.42 2.30 1.78 -0.16 13 11 417 +1
30DEC26 80.00 P 0.00 0.00 0.00 2.83 -0.17 13 0 315 0
30DEC26 82.50 P 4.55 4.55 4.55 4.15 -0.15 14 2 305 0
30DEC26 85.00 P 0.00 0.00 0.00 5.71 -0.12 15 0 426 0
30DEC26 87.50 P 7.71 7.71 7.71 7.47 -0.10 16 2 68 +2
30DEC26 90.00 P 0.00 0.00 0.00 9.45 -0.04 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.58 +0.02 18 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.79 +0.05 19 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.84 -0.14 19 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.41 +0.08 21 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 20.80 +0.49 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.10 +0.02 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.29 -0.30 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.01 -0.05 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.14 -0.28 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.29 -0.50 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.81 +0.01 26 0 0 0
TOTAL PUT 2,443 100,593 -2,178
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$ 8.42
30DEC25 4.70 C 0.00 0.00 0.00 3.73 -0.04 131 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.63 -0.04 126 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.53 -0.09 121 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.44 -0.08 138 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.18 -0.08 106 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 2.94 -0.03 115 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.67 -0.07 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.43 -0.07 76 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.18 -0.10 67 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.93 -0.07 58 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.68 -0.09 50 0 31 0
30DEC25 7.00 C 0.00 0.00 0.00 1.43 -0.07 42 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.21 -0.03 57 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 0.93 -0.07 27 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.70 -0.04 33 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.43 -0.06 12 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 0.21 -0.05 15 0 193 0
30DEC25 8.50 C 0.06 0.06 0.06 0.06 -0.03 14 75 160 +75
30DEC25 8.75 C 0.02 0.02 0.02 0.01 -0.01 14 30 195 -14
30DEC25 9.00 C 0.01 0.01 0.01 0.01 0.00 22 20 359 -20
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 1,082 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,764 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 2,674 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,389 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 188 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 244 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 104 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 132 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 144 0 25 0
29JAN26 6.25 C 0.00 0.00 0.00 2.24 -0.06 59 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.94 -0.10 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.69 -0.08 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.21 -0.03 26 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.98 -0.04 26 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 0.71 -0.07 16 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.49 -0.05 16 0 5 0
29JAN26 8.25 C 0.00 0.00 0.00 0.31 -0.04 16 0 0 0
29JAN26 8.50 C 0.19 0.19 0.17 0.17 -0.05 16 15 18 +13
29JAN26 8.75 C 0.11 0.11 0.10 0.09 -0.03 17 93 489 +25
29JAN26 9.00 C 0.05 0.05 0.05 0.04 -0.02 17 3 238 0
29JAN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 22 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 304 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.26 -0.04 48 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.01 -0.05 42 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.76 -0.01 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.51 -0.02 32 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.22 -0.02 17 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.01 -0.01 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.75 -0.03 16 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.56 -0.05 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.38 -0.04 17 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.24 -0.05 17 0 52 0
26FEB26 8.75 C 0.17 0.17 0.17 0.16 -0.02 18 2 36 +2
26FEB26 9.00 C 0.11 0.11 0.11 0.09 -0.02 18 2 112 +2
26FEB26 9.25 C 0.00 0.00 0.00 0.05 -0.01 18 0 247 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 0.00 19 0 224 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 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 29 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.70 -0.08 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.45 -0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.26 -0.04 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.01 -0.05 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.76 -0.07 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.51 -0.02 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.07 +0.03 23 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.81 -0.02 18 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.63 -0.05 18 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.48 -0.02 19 0 200 0
30MAR26 8.50 C 0.00 0.00 0.00 0.36 -0.02 20 0 400 0
30MAR26 8.75 C 0.24 0.24 0.24 0.26 -0.01 20 10 224 +10
30MAR26 9.00 C 0.19 0.19 0.19 0.18 0.00 20 6 291 +6
30MAR26 9.25 C 0.00 0.00 0.00 0.12 0.00 20 0 116 0
30MAR26 9.50 C 0.00 0.00 0.00 0.08 0.00 20 0 150 0
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 24 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 36 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.28 -0.05 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.06 -0.02 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.79 -0.06 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.55 -0.06 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.32 -0.07 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.14 -0.02 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.98 -0.01 22 0 0 0
29JUN26 8.00 C 0.77 0.77 0.77 0.80 -0.02 21 8 8 +8
29JUN26 8.25 C 0.62 0.62 0.62 0.65 -0.03 21 4 12 +4
29JUN26 8.50 C 0.00 0.00 0.00 0.50 -0.08 20 0 29 0
29JUN26 8.75 C 0.00 0.00 0.00 0.40 -0.04 21 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 0.31 -0.04 21 0 55 0
29JUN26 9.25 C 0.00 0.00 0.00 0.23 -0.05 20 0 52 0
29JUN26 9.50 C 0.00 0.00 0.00 0.18 -0.04 21 0 230 0
29JUN26 9.75 C 0.00 0.00 0.00 0.13 -0.04 21 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.10 -0.03 21 0 329 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 64 0
29JUN26 11.50 C 0.05 0.05 0.05 0.02 0.00 23 100 103 +100
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 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 2.28 -0.05 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.06 -0.02 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.79 -0.10 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.59 -0.07 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.41 -0.02 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.23 -0.03 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.08 -0.02 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.93 -0.05 23 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.80 -0.02 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.69 -0.01 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.59 -0.01 24 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
29SEP26 9.25 C 0.39 0.39 0.39 0.42 -0.01 24 10 172 +10
29SEP26 9.50 C 0.00 0.00 0.00 0.35 -0.01 24 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.29 -0.01 24 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 0.00 25 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 0.00 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 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 2.28 -0.05 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.06 -0.07 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.84 -0.05 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.66 -0.02 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.48 -0.03 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.32 -0.02 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.17 -0.02 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.04 -0.01 23 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.91 -0.01 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.80 -0.01 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.70 -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 0.45 -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 0.33 -0.01 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 0.00 24 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30DEC26 12.00 C 0.14 0.14 0.14 0.10 0.00 24 25 30 +25
30DEC26 12.50 C 0.00 0.00 0.00 0.07 0.00 24 0 10 0
TOTAL CALL 403 21,096 +246
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 109 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 45 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 27 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 0.03 0.03 0.03 0.03 +0.01 14 10 682 +10
30DEC25 8.50 P 0.12 0.12 0.12 0.13 +0.01 14 3 564 0
30DEC25 8.75 P 0.00 0.00 0.00 0.33 +0.03 0 0 1,182 0
30DEC25 9.00 P 0.00 0.00 0.00 0.60 +0.06 29 0 612 -181
30DEC25 9.25 P 0.00 0.00 0.00 0.83 +0.04 0 0 415 -2,123
30DEC25 9.50 P 0.00 0.00 0.00 1.08 +0.04 0 0 155 0
30DEC25 9.75 P 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.58 +0.04 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.08 -0.04 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.59 +0.05 112 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.08 +0.04 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.59 +0.05 128 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.08 -0.04 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.59 +0.05 143 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.08 +0.04 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.58 +0.04 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 29 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 0.05 0.05 0.05 0.04 0.00 16 25 62 -4
29JAN26 8.25 P 0.10 0.12 0.10 0.11 0.00 16 500 695 +479
29JAN26 8.50 P 0.00 0.00 0.00 0.23 +0.02 17 0 261 0
29JAN26 8.75 P 0.00 0.00 0.00 0.40 +0.03 18 0 968 0
29JAN26 9.00 P 0.59 0.64 0.59 0.61 +0.04 19 22 1,002 0
29JAN26 9.25 P 0.00 0.00 0.00 0.83 +0.04 0 0 183 0
29JAN26 9.50 P 0.00 0.00 0.00 1.08 +0.04 0 0 251 -273
29JAN26 9.75 P 0.00 0.00 0.00 1.36 +0.07 33 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 1.58 0.00 0 0 0 -1
29JAN26 10.50 P 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.60 +0.01 49 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.10 -0.02 55 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.58 -0.01 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.08 -0.04 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.59 +0.05 67 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.09 +0.05 72 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.59 0.00 77 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 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 19 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 18 0 23 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 0.00 17 0 103 0
26FEB26 8.00 P 0.08 0.08 0.08 0.08 0.00 17 2 27 +2
26FEB26 8.25 P 0.15 0.17 0.15 0.16 0.00 17 426 736 +424
26FEB26 8.50 P 0.31 0.31 0.30 0.29 +0.03 18 510 493 -205
26FEB26 8.75 P 0.46 0.46 0.46 0.44 +0.03 17 1 135 +1
26FEB26 9.00 P 0.00 0.00 0.00 0.62 0.00 17 0 423 0
26FEB26 9.25 P 0.00 0.00 0.00 0.84 +0.03 17 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.10 +0.06 22 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 1.36 +0.06 27 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 1.59 0.00 27 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.09 -0.01 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.60 +0.01 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.10 -0.02 45 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.08 -0.04 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.59 -0.01 56 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.09 +0.05 60 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.59 -0.01 63 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 25 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 0.00 20 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 188 0
30MAR26 7.75 P 0.08 0.08 0.08 0.09 +0.01 19 1 435 +1
30MAR26 8.00 P 0.14 0.14 0.14 0.16 +0.02 20 76 236 -74
30MAR26 8.25 P 0.25 0.25 0.25 0.24 +0.02 19 405 357 -307
30MAR26 8.50 P 0.36 0.37 0.36 0.37 +0.04 20 140 652 -21
30MAR26 8.75 P 0.00 0.00 0.00 0.53 +0.04 20 0 713 0
30MAR26 9.00 P 0.00 0.00 0.00 0.67 0.00 18 0 214 0
30MAR26 9.25 P 0.00 0.00 0.00 0.89 +0.04 20 0 518 0
30MAR26 9.50 P 0.00 0.00 0.00 1.10 +0.04 19 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 1.36 +0.04 24 0 1,579 0
30MAR26 10.00 P 0.00 0.00 0.00 1.63 +0.04 29 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 2.09 -0.01 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.60 +0.01 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.10 -0.02 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.09 -0.03 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.59 -0.01 48 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.09 +0.05 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.59 -0.01 55 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.09 -0.03 58 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.59 +0.05 61 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 20 0 23 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 0.00 21 0 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 -0.02 20 0 68 0
29JUN26 7.50 P 0.00 0.00 0.00 0.15 -0.02 20 0 78 0
29JUN26 7.75 P 0.00 0.00 0.00 0.23 -0.02 20 0 259 0
29JUN26 8.00 P 0.00 0.00 0.00 0.32 -0.01 20 0 155 0
29JUN26 8.25 P 0.00 0.00 0.00 0.44 0.00 21 0 113 0
29JUN26 8.50 P 0.00 0.00 0.00 0.56 -0.01 20 0 184 0
29JUN26 8.75 P 0.00 0.00 0.00 0.73 +0.02 21 0 178 0
29JUN26 9.00 P 0.00 0.00 0.00 0.85 -0.01 19 0 261 0
29JUN26 9.25 P 0.00 0.00 0.00 1.09 +0.04 22 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.29 0.00 22 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.50 +0.04 23 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.73 +0.01 24 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.15 +0.02 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.63 -0.01 24 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.12 0.00 27 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.59 -0.01 25 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.09 -0.03 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.59 -0.01 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.09 +0.05 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.59 -0.01 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.09 -0.03 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.59 +0.05 45 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 0.00 23 0 0 0
29SEP26 6.75 P 0.10 0.10 0.10 0.12 +0.01 24 6 10 +6
29SEP26 7.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 19 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 +0.01 24 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 +0.02 24 0 67 0
29SEP26 7.75 P 0.00 0.00 0.00 0.42 +0.02 25 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.53 +0.03 25 0 220 0
29SEP26 8.25 P 0.00 0.00 0.00 0.65 +0.03 25 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 0.78 +0.02 25 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.93 +0.03 25 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.09 +0.03 25 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.27 +0.03 25 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.46 +0.04 26 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.65 +0.03 26 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.86 +0.04 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.29 +0.04 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.75 +0.04 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.22 +0.04 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.71 +0.04 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.20 +0.04 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.72 +0.04 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.23 +0.04 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.72 +0.05 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.20 +0.05 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 +0.01 24 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 41 0
30DEC26 7.25 P 0.00 0.00 0.00 0.30 +0.02 24 0 25 0
30DEC26 7.50 P 0.00 0.00 0.00 0.39 +0.02 24 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 0.49 +0.03 24 0 6 0
30DEC26 8.00 P 0.00 0.00 0.00 0.60 +0.03 24 0 249 0
30DEC26 8.25 P 0.00 0.00 0.00 0.72 +0.03 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.85 +0.03 24 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 1.00 +0.03 25 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.16 +0.03 25 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.33 +0.03 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.51 +0.03 25 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.71 +0.04 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.91 +0.04 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.33 +0.04 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.78 +0.04 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.25 +0.05 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.73 +0.05 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.22 +0.05 34 0 0 0
TOTAL PUT 2,127 19,802 -2,266
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$ 12.04
30DEC25 6.00 C 0.00 0.00 0.00 6.05 +0.04 141 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.80 -0.04 132 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.55 +0.04 124 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.30 +0.04 115 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.05 +0.04 107 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.80 +0.04 99 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.57 +0.05 128 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.30 +0.04 84 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 4.04 -0.04 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.80 -0.05 69 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.62 +0.11 124 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.30 -0.03 51 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.05 +0.04 0 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.55 +0.03 0 0 54 0
30DEC25 11.00 C 1.02 1.11 1.02 1.05 +0.02 0 6 136 0
30DEC25 11.50 C 0.54 0.62 0.54 0.56 +0.01 15 52 317 -21
30DEC25 12.00 C 0.19 0.23 0.18 0.21 +0.02 20 71 446 -21
30DEC25 12.50 C 0.06 0.06 0.06 0.05 +0.01 21 50 847 +49
30DEC25 13.00 C 0.02 0.02 0.02 0.01 0.00 23 19 718 -9
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 48 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.82 -0.05 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.62 0.00 63 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.32 -0.05 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.64 +0.05 49 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.08 -0.02 23 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.57 +0.01 0 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.08 -0.01 0 0 205 0
29JAN26 11.50 C 0.66 0.66 0.66 0.71 +0.01 21 85 414 +85
29JAN26 12.00 C 0.00 0.00 0.00 0.38 -0.01 20 0 446 0
29JAN26 12.50 C 0.18 0.19 0.18 0.19 +0.01 21 20 787 -1
29JAN26 13.00 C 0.00 0.00 0.00 0.08 0.00 21 0 646 0
29JAN26 13.50 C 0.05 0.05 0.05 0.03 0.00 21 16 542 -16
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 3.32 -0.05 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.80 -0.09 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.64 +0.05 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.24 +0.06 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.83 0.00 22 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.51 -0.03 21 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.31 -0.01 22 0 1,261 0
26FEB26 13.00 C 0.18 0.18 0.18 0.17 -0.01 22 2 4,363 -2
26FEB26 13.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 300 0
26FEB26 14.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 330 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 0.00 22 0 600 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 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 6.09 +0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.85 +0.01 49 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.60 -0.02 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.30 -0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.08 +0.02 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.80 -0.01 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.59 +0.02 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.36 +0.05 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.04 -0.04 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.95 +0.08 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.62 0.00 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.20 +0.12 40 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.84 -0.05 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.64 +0.04 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.39 0.00 21 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.16 +0.06 22 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.71 +0.07 22 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.27 +0.02 21 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.95 +0.01 23 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.66 0.00 23 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.45 0.00 23 0 563 0
30MAR26 13.00 C 0.00 0.00 0.00 0.30 +0.01 24 0 718 0
30MAR26 13.50 C 0.00 0.00 0.00 0.18 0.00 23 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.11 0.00 23 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.06 0.00 23 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
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 4.39 -0.04 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.14 -0.03 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.96 +0.02 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.67 -0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.46 0.00 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.20 -0.02 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.97 -0.01 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.81 +0.05 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.48 -0.05 19 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.35 +0.02 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.93 +0.01 25 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.54 -0.01 24 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.25 +0.04 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.97 +0.07 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.72 +0.04 24 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.54 +0.02 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.40 +0.02 25 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.28 +0.01 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.20 +0.01 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 0.00 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.00 +0.05 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.75 +0.03 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.51 +0.05 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.29 +0.07 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.08 +0.06 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.87 +0.07 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.62 +0.04 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.42 +0.06 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.00 +0.03 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.66 +0.04 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.35 +0.03 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.11 0.00 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.90 +0.01 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.72 +0.03 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 +0.01 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 0.00 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 0.00 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 +0.01 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.51 +0.04 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.32 +0.08 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.08 +0.05 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.87 +0.06 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.64 +0.05 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.45 +0.03 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.10 +0.08 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.75 -0.02 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.48 -0.01 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.25 0.00 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.06 +0.01 26 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.86 +0.02 26 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.72 0.00 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.61 0.00 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 0.00 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 0.00 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 0.00 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
TOTAL CALL 321 15,793 +64
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 162 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 145 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 137 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 129 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 122 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 114 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 422 0
30DEC25 11.50 P 0.00 0.00 0.00 0.03 0.00 21 0 394 0
30DEC25 12.00 P 0.16 0.16 0.16 0.16 -0.02 20 10 579 0
30DEC25 12.50 P 0.00 0.00 0.00 0.51 -0.03 23 0 635 0
30DEC25 13.00 P 0.00 0.00 0.00 0.99 -0.02 32 0 392 -37
30DEC25 13.50 P 0.00 0.00 0.00 1.46 -0.05 0 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 2.00 0.00 56 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.50 -0.01 66 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.96 -0.05 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.53 +0.02 93 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.07 +0.06 112 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.51 0.00 103 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.00 -0.01 106 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.58 +0.08 139 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 324 0
29JAN26 12.00 P 0.27 0.27 0.27 0.31 -0.01 21 2 274 -2
29JAN26 12.50 P 0.00 0.00 0.00 0.62 -0.01 22 0 273 0
29JAN26 13.00 P 0.00 0.00 0.00 1.03 -0.03 23 0 102 0
29JAN26 13.50 P 0.00 0.00 0.00 1.46 -0.07 0 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 2.00 0.00 33 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.53 +0.02 43 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.00 -0.01 44 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.53 +0.02 54 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.08 +0.07 65 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.51 0.00 60 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.00 -0.01 63 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.58 +0.07 80 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 200 0
26FEB26 11.50 P 0.00 0.00 0.00 0.22 -0.01 22 0 213 0
26FEB26 12.00 P 0.40 0.42 0.40 0.42 -0.02 22 22 132 +22
26FEB26 12.50 P 0.00 0.00 0.00 0.72 -0.02 22 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 1.09 -0.02 23 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 1.53 -0.05 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.00 0.00 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.53 +0.02 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.03 +0.02 39 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.53 +0.02 43 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.08 +0.07 53 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.59 +0.08 57 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.00 -0.01 51 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.58 +0.07 64 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 25 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 24 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 0.00 23 0 46 0
30MAR26 11.50 P 0.35 0.35 0.33 0.33 -0.01 23 10 25 +10
30MAR26 12.00 P 0.00 0.00 0.00 0.55 0.00 24 0 36 0
30MAR26 12.50 P 0.00 0.00 0.00 0.84 -0.01 24 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 1.19 -0.02 25 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.60 -0.03 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.03 -0.06 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.53 +0.02 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.05 +0.04 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.53 -0.05 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.08 +0.07 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.59 +0.08 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.00 -0.02 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.58 +0.06 55 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 25 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 0.03 +0.01 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 0.00 25 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 0.00 24 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 0.00 25 0 19 0
29JUN26 10.50 P 0.32 0.32 0.31 0.30 -0.01 24 16 16 +1
29JUN26 11.00 P 0.00 0.00 0.00 0.45 -0.02 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.66 -0.01 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.90 -0.01 23 0 5 0
29JUN26 12.50 P 0.00 0.00 0.00 1.20 -0.04 23 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.52 -0.02 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.89 -0.06 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.28 -0.03 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.76 +0.02 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.13 -0.05 14 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.58 -0.09 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.08 -0.05 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.59 -0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.00 -0.03 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.58 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 0.00 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.01 26 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 0.00 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 0.00 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.51 0.00 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.70 -0.01 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.91 -0.04 26 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.14 -0.01 26 0 40 0
29SEP26 12.50 P 0.00 0.00 0.00 1.49 0.00 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.84 -0.02 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.21 -0.03 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.60 -0.03 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.03 -0.03 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.46 -0.03 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.91 -0.02 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.35 -0.03 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.80 -0.02 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.23 -0.03 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.73 -0.02 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 -0.01 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.60 -0.02 26 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.80 -0.01 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.01 -0.02 26 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.29 -0.02 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.59 -0.01 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.94 -0.03 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.31 -0.03 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.69 -0.04 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.09 -0.04 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.52 -0.04 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.95 -0.04 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.39 -0.05 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.85 -0.02 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.28 -0.06 30 0 0 0
TOTAL PUT 60 8,831 -6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 54.05
30DEC25 29.00 C 0.00 0.00 0.00 25.08 -0.01 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 24.62 +0.61 216 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 23.18 +0.57 147 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 22.10 +0.47 108 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 21.11 -0.01 108 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 20.51 +0.41 167 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 19.12 +0.08 100 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 18.14 +0.06 101 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.13 -0.01 91 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.13 +0.50 85 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.13 +0.49 79 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.10 +0.04 58 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 13.08 +0.05 0 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 12.05 +0.09 0 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 11.43 +0.46 89 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 10.10 +0.45 32 0 863 0
30DEC25 45.00 C 0.00 0.00 0.00 9.07 +0.36 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 8.17 +0.28 48 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 7.11 +0.25 30 0 75 0
30DEC25 48.00 C 5.63 5.63 5.63 6.10 +0.27 0 5 73 -5
30DEC25 49.00 C 0.00 0.00 0.00 5.15 +0.54 29 0 209 0
30DEC25 50.00 C 0.00 0.00 0.00 4.15 +0.46 24 0 714 0
30DEC25 52.50 C 1.38 1.38 1.37 1.79 +0.29 17 4 952 0
30DEC25 55.00 C 0.29 0.39 0.25 0.35 +0.05 17 170 2,855 -146
30DEC25 57.50 C 0.05 0.05 0.03 0.03 0.00 18 118 1,943 -100
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,858 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 291 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 53 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 13.20 +0.17 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.26 +0.29 37 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.43 +0.46 45 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.26 +0.45 30 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.50 +0.72 40 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 8.23 +0.23 19 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.28 +0.42 23 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.46 +0.43 27 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 5.34 +0.37 20 0 48 0
29JAN26 50.00 C 0.00 0.00 0.00 4.44 +0.41 19 4 27 +4
29JAN26 52.50 C 0.00 0.00 0.00 2.43 +0.30 19 0 146 0
29JAN26 55.00 C 1.06 1.06 1.03 1.09 +0.14 19 11 5,178 0
29JAN26 57.50 C 0.38 0.45 0.38 0.39 +0.05 19 47 560 +44
29JAN26 60.00 C 0.17 0.17 0.17 0.11 +0.01 19 15 487 +15
29JAN26 62.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 1,181 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 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 28 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 35 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.67 +0.45 43 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.43 +0.23 31 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.64 +0.46 35 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.63 +0.45 32 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.62 +0.44 29 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.64 +0.57 26 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.68 +0.56 24 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.75 +0.54 22 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.75 +0.39 19 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.88 +0.29 19 0 63 0
26FEB26 55.00 C 0.00 0.00 0.00 1.55 +0.17 19 0 51 0
26FEB26 57.50 C 0.00 0.00 0.00 0.75 +0.08 19 0 523 0
26FEB26 60.00 C 0.33 0.33 0.33 0.31 +0.04 19 10 150 0
26FEB26 62.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 207 0
26FEB26 65.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 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 27 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 24.62 +0.61 68 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 23.30 +0.49 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.37 +0.72 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.32 +0.20 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.51 +0.41 49 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.33 +0.29 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.38 +0.30 29 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.37 +0.04 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.40 +0.20 26 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 15.45 +0.32 30 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 14.41 +0.19 20 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.46 +0.43 25 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 12.67 +0.31 32 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 11.53 +0.33 25 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 10.64 +0.46 26 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 9.72 +0.54 26 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 8.65 +0.29 22 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.87 +0.58 24 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 6.98 +0.75 23 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 5.97 +0.42 20 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 5.17 +0.37 20 0 2,846 0
30MAR26 52.50 C 0.00 0.00 0.00 3.42 +0.29 20 0 2,088 0
30MAR26 55.00 C 2.13 2.13 2.13 2.03 +0.10 19 14 981 +8
30MAR26 57.50 C 0.00 0.00 0.00 1.21 +0.07 20 0 454 0
30MAR26 60.00 C 0.69 0.77 0.69 0.63 +0.03 20 53 391 -38
30MAR26 62.50 C 0.00 0.00 0.00 0.30 +0.01 20 0 230 0
30MAR26 65.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.06 0.00 20 0 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 0.00 21 0 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 192 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.53 +0.49 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.38 +0.30 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.45 +0.12 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 16.61 +0.41 25 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.64 +0.50 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.60 +0.38 15 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 13.70 +0.49 23 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 12.72 +0.36 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.67 +0.37 17 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 10.82 +0.44 21 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 9.82 +0.39 19 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.99 +0.44 20 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 8.13 +0.43 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 7.36 +0.49 21 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 6.55 +0.45 20 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 5.72 +0.37 20 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 4.13 +0.29 20 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 2.88 +0.24 20 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 1.95 +0.16 21 0 119 0
29JUN26 60.00 C 0.00 0.00 0.00 1.25 +0.13 21 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 0.76 +0.08 20 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.45 +0.06 20 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.26 +0.04 20 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 +0.03 20 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 12 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 0.00 20 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.70 +0.49 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.72 +0.36 20 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.71 +0.41 17 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.83 +0.45 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.25 +0.78 23 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 9.14 +0.47 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.20 +0.35 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.46 +0.36 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 6.76 +0.34 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.11 +0.34 20 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 4.80 +0.29 21 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.59 +0.24 21 0 103 0
29SEP26 57.50 C 0.00 0.00 0.00 2.56 +0.20 21 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 1.87 +0.18 21 0 158 0
29SEP26 62.50 C 0.00 0.00 0.00 1.39 +0.15 21 0 49 0
29SEP26 65.00 C 0.00 0.00 0.00 0.98 +0.11 21 0 41 0
29SEP26 67.50 C 0.00 0.00 0.00 0.67 +0.08 21 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.46 +0.06 21 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.31 +0.04 21 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 +0.02 21 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.88 - 21 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 11.86 +0.51 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.95 +0.46 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.25 +0.65 20 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 9.26 +0.42 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.55 +0.42 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.86 +0.41 20 0 0 0
30DEC26 49.00 C 6.65 6.65 6.65 7.45 +0.64 21 5 5 +5
30DEC26 50.00 C 0.00 0.00 0.00 6.81 +0.60 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.42 +0.37 21 0 0 0
30DEC26 55.00 C 3.65 3.65 3.60 4.26 +0.34 21 70 234 -36
30DEC26 57.50 C 2.80 2.80 2.80 3.30 +0.38 21 50 15 -50
30DEC26 60.00 C 0.00 0.00 0.00 2.46 +0.25 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.86 +0.19 21 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.46 +0.17 21 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.11 +0.17 21 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.82 +0.14 21 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.60 +0.11 21 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 +0.08 21 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.31 +0.06 21 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.21 +0.05 21 0 0 0
TOTAL CALL 576 30,654 -299
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 123 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 117 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 105 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 99 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 281 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 460 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 440 0
30DEC25 50.00 P 0.02 0.02 0.02 0.01 -0.02 19 2 2,774 +2
30DEC25 52.50 P 0.32 0.33 0.31 0.18 -0.15 17 32 1,000 +32
30DEC25 55.00 P 1.56 1.56 1.56 1.24 -0.42 17 2 667 -2
30DEC25 57.50 P 0.00 0.00 0.00 3.48 -0.47 21 0 238 0
30DEC25 60.00 P 0.00 0.00 0.00 5.98 -0.42 32 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 8.70 -0.20 59 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.95 -0.45 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 13.62 -0.31 75 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.43 0.00 104 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.45 -0.45 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.95 -0.45 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 23.45 -0.45 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 25.95 -0.45 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 74 0
29JAN26 48.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 266 0
29JAN26 49.00 P 0.18 0.18 0.18 0.09 -0.05 19 20 154 +20
29JAN26 50.00 P 0.27 0.28 0.27 0.18 -0.08 19 22 1,116 +22
29JAN26 52.50 P 0.78 0.78 0.78 0.68 -0.19 18 1 631 0
29JAN26 55.00 P 0.00 0.00 0.00 1.85 -0.33 19 0 230 0
29JAN26 57.50 P 4.17 4.17 4.17 3.75 -0.42 20 20 106 0
29JAN26 60.00 P 0.00 0.00 0.00 5.98 -0.50 20 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 8.70 -0.20 34 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.95 -0.45 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.62 -0.70 44 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.43 0.00 60 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.45 -0.52 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.95 -0.45 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.45 -0.45 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 25.95 -0.45 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 21 0
26FEB26 46.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 36 0
26FEB26 48.00 P 0.00 0.00 0.00 0.14 -0.05 19 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.24 -0.08 19 0 101 0
26FEB26 50.00 P 0.52 0.52 0.52 0.39 -0.10 19 40 255 +40
26FEB26 52.50 P 1.02 1.02 1.02 1.05 -0.15 19 200 402 +190
26FEB26 55.00 P 0.00 0.00 0.00 2.21 -0.31 19 0 70 0
26FEB26 57.50 P 0.00 0.00 0.00 4.01 -0.39 20 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 6.14 -0.46 21 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 8.70 -0.20 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.95 -0.48 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.62 -0.70 36 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.43 0.00 48 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.47 -0.50 38 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.99 -0.41 43 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.45 -0.45 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 25.95 -0.45 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 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 30 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 21 0 131 0
30MAR26 43.00 P 0.10 0.10 0.10 0.03 -0.01 20 4 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 308 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 179 0
30MAR26 46.00 P 0.00 0.00 0.00 0.13 -0.05 20 0 98 0
30MAR26 47.00 P 0.00 0.00 0.00 0.21 -0.06 20 0 89 0
30MAR26 48.00 P 0.00 0.00 0.00 0.32 -0.09 20 0 159 0
30MAR26 49.00 P 0.00 0.00 0.00 0.47 -0.12 20 0 177 0
30MAR26 50.00 P 0.85 0.85 0.72 0.68 -0.15 20 33 612 +19
30MAR26 52.50 P 1.48 1.49 1.44 1.42 -0.24 20 54 354 -43
30MAR26 55.00 P 0.00 0.00 0.00 2.65 -0.29 20 0 254 0
30MAR26 57.50 P 0.00 0.00 0.00 4.34 -0.37 21 0 50 0
30MAR26 60.00 P 6.60 6.60 6.60 6.34 -0.49 21 20 93 +20
30MAR26 62.50 P 0.00 0.00 0.00 8.70 -0.23 24 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 10.99 -0.47 24 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 13.62 -0.70 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.43 0.00 41 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.47 -0.66 33 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.99 -0.48 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.45 -0.45 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.95 -0.45 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 37 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 20 0 7 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 21 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.26 -0.03 20 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.37 -0.04 20 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.50 -0.05 20 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.67 -0.06 20 0 83 0
29JUN26 47.00 P 0.92 0.92 0.92 0.86 -0.09 20 2 93 +2
29JUN26 48.00 P 0.00 0.00 0.00 1.10 -0.10 20 0 117 0
29JUN26 49.00 P 0.00 0.00 0.00 1.38 -0.11 20 0 202 0
29JUN26 50.00 P 1.71 1.71 1.71 1.71 -0.14 20 1 218 +1
29JUN26 52.50 P 0.00 0.00 0.00 2.79 -0.16 20 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 4.20 -0.22 20 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 5.91 -0.25 21 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 7.76 -0.32 20 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 9.89 -0.38 21 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 12.13 -0.46 22 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.41 -0.44 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.80 -0.37 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.21 -0.43 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.68 -0.33 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.03 -0.43 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.48 -0.43 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.33 -0.03 21 0 329 0
29SEP26 42.00 P 0.00 0.00 0.00 0.44 -0.02 21 0 109 0
29SEP26 43.00 P 0.00 0.00 0.00 0.56 -0.04 21 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.74 -0.03 21 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 0.93 -0.07 21 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.15 -0.09 21 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.41 -0.10 21 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.70 -0.13 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.01 -0.12 21 0 11 0
29SEP26 50.00 P 0.00 0.00 0.00 2.36 -0.17 21 0 21 0
29SEP26 52.50 P 0.00 0.00 0.00 3.50 -0.18 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 4.87 -0.22 21 0 121 0
29SEP26 57.50 P 0.00 0.00 0.00 6.67 -0.26 22 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 8.51 -0.32 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.48 -0.42 23 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 12.66 -0.42 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.88 -0.46 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.16 -0.44 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.42 -0.63 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.82 -0.63 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.06 -0.44 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.50 -0.44 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.64 - 21 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 0.81 +0.01 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.99 -0.02 21 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 1.20 -0.02 21 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 1.45 -0.01 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.70 -0.05 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 2.02 -0.05 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.37 -0.13 21 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 2.77 -0.10 21 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 3.93 -0.09 21 0 60 0
30DEC26 55.00 P 5.39 5.39 5.39 5.29 -0.12 21 1 53 +1
30DEC26 57.50 P 0.00 0.00 0.00 6.85 -0.38 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.87 -0.22 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.84 -0.27 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.97 -0.30 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.19 -0.31 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.43 -0.41 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.77 -0.38 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.15 -0.36 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.41 -0.45 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.53 -0.43 21 0 0 0
TOTAL PUT 454 21,166 +304
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$ 38.78
30DEC25 20.00 C 0.00 0.00 0.00 18.80 +0.08 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.80 +0.07 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.80 +0.07 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.81 +0.08 98 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.81 +0.08 88 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.81 +0.08 77 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.81 +0.10 65 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.81 +0.08 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.81 +0.11 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.81 +0.11 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.82 -0.14 53 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 7.81 +0.09 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.82 +0.12 39 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 5.82 +0.08 32 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 4.82 -0.06 25 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 3.83 +0.11 25 0 30 0
30DEC25 36.00 C 2.77 2.77 2.77 2.83 0.00 19 8 58 0
30DEC25 37.00 C 0.00 0.00 0.00 1.86 +0.06 17 0 62 0
30DEC25 38.00 C 0.86 0.86 0.86 0.98 +0.04 15 10 178 +8
30DEC25 39.00 C 0.33 0.33 0.33 0.36 -0.01 15 13 166 0
30DEC25 40.00 C 0.00 0.00 0.00 0.09 -0.01 15 0 302 0
30DEC25 41.00 C 0.00 0.00 0.00 0.02 0.00 16 0 304 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 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 29 0 214 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 185 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 10.82 -0.25 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.89 +0.07 29 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.82 -0.14 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.81 -0.24 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.90 +0.08 18 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.92 +0.13 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.94 +0.06 21 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.97 +0.10 19 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.05 +0.09 18 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.17 +0.04 17 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 1.44 +0.03 17 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 0.89 +0.02 17 0 114 0
29JAN26 40.00 C 0.00 0.00 0.00 0.51 +0.01 17 0 87 0
29JAN26 41.00 C 0.00 0.00 0.00 0.26 0.00 17 0 86 0
29JAN26 42.00 C 0.00 0.00 0.00 0.12 0.00 17 0 117 0
29JAN26 43.00 C 0.00 0.00 0.00 0.05 0.00 17 0 183 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 0.00 17 0 124 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 10.11 +0.14 42 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.98 +0.02 26 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.00 -0.05 25 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.01 -0.10 22 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.06 +0.13 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.08 +0.11 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.13 +0.09 18 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.25 +0.11 18 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 2.46 +0.01 18 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.78 +0.03 17 0 8 0
26FEB26 39.00 C 1.15 1.15 1.15 1.24 +0.03 18 2 62 0
26FEB26 40.00 C 0.78 0.78 0.78 0.84 +0.02 18 2 18 +2
26FEB26 41.00 C 0.00 0.00 0.00 0.53 +0.02 18 0 6 0
26FEB26 42.00 C 0.00 0.00 0.00 0.31 0.00 18 0 63 0
26FEB26 43.00 C 0.00 0.00 0.00 0.18 +0.01 18 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 0.10 0.00 18 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 0.05 0.00 18 0 30 0
26FEB26 46.00 C 0.00 0.00 0.00 0.03 0.00 18 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 0.02 0.00 19 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 18.96 +0.08 41 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.97 +0.08 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.98 +0.08 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.98 +0.08 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.99 +0.07 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.00 +0.08 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.01 +0.08 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.02 +0.08 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.05 -0.23 28 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 10.11 +0.12 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.08 +0.10 24 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 8.11 +0.06 23 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 7.13 -0.11 21 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.20 -0.07 21 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.27 -0.07 20 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 4.38 -0.07 19 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 3.58 +0.13 19 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 2.85 0.00 19 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.23 +0.04 19 0 15 0
30MAR26 39.00 C 0.00 0.00 0.00 1.70 +0.03 19 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 1.29 +0.02 20 0 71 0
30MAR26 41.00 C 0.00 0.00 0.00 0.93 +0.01 20 0 33 0
30MAR26 42.00 C 0.00 0.00 0.00 0.66 +0.01 20 0 30 0
30MAR26 43.00 C 0.00 0.00 0.00 0.45 +0.01 20 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.30 0.00 20 0 59 0
30MAR26 45.00 C 0.00 0.00 0.00 0.20 +0.01 20 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 0.08 0.00 20 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.05 0.00 20 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.10 +0.08 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.11 +0.07 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.12 +0.07 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.14 +0.08 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.15 +0.07 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.17 -0.11 20 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.19 +0.04 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.24 +0.10 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.27 +0.04 20 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 7.33 +0.03 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.44 +0.09 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.57 +0.08 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.73 +0.11 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.00 +0.08 20 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.25 +0.02 19 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 2.68 +0.04 19 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.16 +0.09 19 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 1.71 +0.04 19 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.37 +0.03 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.05 +0.03 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 0.80 +0.03 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 0.60 +0.02 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.44 +0.01 20 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.08 0.00 19 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 12.16 +0.08 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.18 -0.10 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.25 -0.04 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.24 +0.01 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.32 +0.09 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.41 +0.07 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.46 +0.06 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.62 +0.07 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.84 +0.05 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.15 +0.07 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.54 -0.04 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.00 -0.03 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.51 +0.05 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.16 +0.05 20 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 1.74 +0.05 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.43 +0.04 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.17 -0.01 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.00 +0.02 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 0.81 +0.02 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.66 +0.03 20 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.51 +0.02 20 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.41 +0.02 20 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.33 +0.02 20 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.26 +0.01 20 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 9.25 +0.02 18 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.33 +0.09 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.43 +0.08 18 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.59 +0.09 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.80 +0.09 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.93 -0.05 17 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.25 -0.05 17 0 0 0
30DEC26 37.00 C 3.61 3.61 3.61 3.79 +0.08 18 8 11 +8
30DEC26 38.00 C 0.00 0.00 0.00 3.25 +0.08 18 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.68 +0.03 18 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.35 +0.07 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.99 +0.07 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.65 0.00 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.44 +0.06 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.19 +0.05 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.99 +0.05 19 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 0.82 +0.04 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.64 +0.03 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.53 +0.03 18 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.42 +0.02 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.35 +0.02 18 0 0 0
TOTAL CALL 43 5,346 +18
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 108 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 148 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 19 0 176 0
30DEC25 37.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 108 0
30DEC25 38.00 P 0.00 0.00 0.00 0.15 -0.04 15 0 195 0
30DEC25 39.00 P 0.73 0.73 0.53 0.55 -0.08 15 60 265 0
30DEC25 40.00 P 1.49 1.49 1.49 1.31 -0.09 17 10 230 -10
30DEC25 41.00 P 0.00 0.00 0.00 2.25 -0.09 20 0 269 0
30DEC25 42.00 P 0.00 0.00 0.00 3.24 -0.12 25 0 65 0
30DEC25 43.00 P 0.00 0.00 0.00 4.35 -0.01 42 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.30 0.00 45 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.23 -0.07 40 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.24 -0.28 47 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.24 -0.09 52 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.50 +0.20 86 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.24 -0.11 62 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.23 -0.09 63 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.04 0.00 18 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.26 -0.03 17 0 127 0
29JAN26 38.00 P 0.56 0.56 0.54 0.52 -0.07 17 11 190 +1
29JAN26 39.00 P 0.00 0.00 0.00 0.97 -0.06 17 0 238 0
29JAN26 40.00 P 0.00 0.00 0.00 1.62 -0.03 17 0 143 0
29JAN26 41.00 P 0.00 0.00 0.00 2.43 -0.05 19 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 3.32 -0.09 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.35 -0.03 25 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.30 -0.05 27 0 0 -12
29JAN26 45.00 P 0.00 0.00 0.00 6.41 +0.06 35 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.44 -0.08 40 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.47 +0.13 45 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.50 +0.16 50 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.29 -0.06 43 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.43 +0.08 53 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 22 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 0.05 -0.01 18 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.25 -0.02 18 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.45 -0.05 17 0 24 0
26FEB26 38.00 P 0.81 0.81 0.81 0.77 -0.05 17 4 20 0
26FEB26 39.00 P 0.00 0.00 0.00 1.24 -0.05 17 0 16 0
26FEB26 40.00 P 0.00 0.00 0.00 1.85 -0.07 18 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 2.59 -0.08 18 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 3.43 -0.10 19 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 4.35 -0.10 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.30 -0.10 22 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.41 +0.06 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.44 -0.08 33 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 8.47 +0.13 37 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.50 +0.16 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.29 -0.06 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.43 +0.08 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 0.00 20 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.30 -0.02 20 0 180 0
30MAR26 36.00 P 0.00 0.00 0.00 0.49 -0.04 19 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.75 -0.05 19 0 16 0
30MAR26 38.00 P 1.24 1.24 1.24 1.11 -0.06 19 5 32 +5
30MAR26 39.00 P 0.00 0.00 0.00 1.60 -0.05 19 0 42 0
30MAR26 40.00 P 0.00 0.00 0.00 2.18 -0.06 20 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 2.92 -0.02 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.65 0.00 20 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 4.54 -0.06 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.45 -0.07 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.42 -0.03 25 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.44 -0.08 28 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 8.47 +0.13 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.50 +0.16 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.29 -0.06 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.43 +0.08 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 0.00 20 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 0.00 20 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.18 0.00 19 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.29 -0.01 19 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.45 -0.01 19 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.67 -0.01 20 0 25 0
29JUN26 35.00 P 0.00 0.00 0.00 0.95 -0.01 20 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 1.29 -0.01 20 0 31 0
29JUN26 37.00 P 1.63 1.63 1.63 1.66 -0.07 19 1 19 +1
29JUN26 38.00 P 0.00 0.00 0.00 2.17 -0.06 19 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.75 -0.06 20 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 3.37 -0.02 19 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 4.08 -0.08 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.82 -0.12 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.68 -0.04 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.53 -0.08 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.40 -0.11 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.43 +0.07 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.27 -0.05 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.16 -0.25 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.10 -0.10 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.03 -0.16 22 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.17 0.00 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.26 0.00 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.39 0.00 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.54 -0.02 20 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.74 -0.03 20 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.99 -0.02 20 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.29 -0.03 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.68 -0.01 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.09 -0.07 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.60 -0.06 20 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 3.17 -0.04 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.82 -0.04 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.52 -0.07 21 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 5.23 -0.10 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.03 -0.08 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.82 -0.11 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.68 -0.11 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.58 -0.13 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.46 -0.05 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.37 -0.11 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.32 -0.07 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.23 -0.14 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.30 +0.01 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.43 0.00 19 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.60 0.00 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.83 +0.01 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 1.10 0.00 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.43 0.00 19 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.81 0.00 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.26 +0.07 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.68 -0.01 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.32 +0.04 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.83 -0.03 18 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 4.52 -0.07 19 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.34 -0.03 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.11 -0.03 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.92 -0.04 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.77 -0.04 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.58 -0.13 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.53 -0.08 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.41 -0.07 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.32 -0.07 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.23 -0.14 22 0 0 0
TOTAL PUT 91 4,825 -15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 28.56
30DEC25 8.25 C 0.00 0.00 0.00 20.34 +1.16 273 0 150 0
30DEC25 8.50 C 0.00 0.00 0.00 20.09 +1.20 267 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 19.85 +1.21 274 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 19.60 +1.21 267 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 19.33 +1.14 228 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 19.10 +1.16 255 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 18.85 +1.21 249 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 18.60 +1.21 243 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 18.10 +1.21 231 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 17.59 +1.20 209 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 17.10 +1.22 211 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 16.60 +1.21 201 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 16.10 +1.20 191 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.60 +1.20 182 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 15.10 +1.20 174 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 14.61 +1.21 174 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 14.11 +1.21 165 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 13.61 +1.22 157 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 13.11 +1.21 150 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.61 +1.21 142 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 12.11 +1.10 135 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.58 +1.18 87 0 3,279 0
30DEC25 17.50 C 0.00 0.00 0.00 11.12 +1.22 127 0 525 0
30DEC25 18.00 C 0.00 0.00 0.00 10.58 +1.18 0 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 10.24 +1.34 147 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 9.62 +1.22 107 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 9.12 +1.22 101 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 8.58 +1.17 0 0 711 0
30DEC25 21.00 C 0.00 0.00 0.00 7.58 +1.17 0 0 864 0
30DEC25 22.00 C 0.00 0.00 0.00 6.62 +1.21 72 0 1,806 0
30DEC25 23.00 C 0.00 0.00 0.00 5.59 +1.17 45 0 4,866 0
30DEC25 24.00 C 3.55 3.80 3.55 4.60 +1.15 43 24 1,441 -24
30DEC25 25.00 C 3.70 3.95 3.70 3.63 +1.11 42 55 5,269 -30
30DEC25 26.00 C 1.74 2.84 1.70 2.67 +1.04 37 115 1,362 -46
30DEC25 27.00 C 1.10 2.10 1.03 1.79 +0.84 35 48 1,587 +20
30DEC25 28.00 C 0.48 1.35 0.46 1.14 +0.60 38 399 4,568 -83
30DEC25 29.00 C 0.28 0.81 0.25 0.56 +0.26 34 1,505 3,496 +295
30DEC25 30.00 C 0.10 0.46 0.10 0.31 +0.15 37 634 1,793 +179
30DEC25 31.00 C 0.06 0.22 0.06 0.18 +0.09 41 336 1,130 -3
30DEC25 32.00 C 0.10 0.10 0.08 0.11 +0.06 44 27 753 +2
30DEC25 33.00 C 0.00 0.00 0.00 0.07 +0.04 48 0 637 0
30DEC25 34.00 C 0.00 0.00 0.00 0.05 +0.03 52 0 731 0
30DEC25 35.00 C 0.01 0.01 0.01 0.03 +0.02 54 5 322 0
30DEC25 36.00 C 0.01 0.01 0.01 0.02 +0.01 57 5 189 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 509 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 316 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 310 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 151 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 13.61 +1.17 0 0 45 0
29JAN26 15.50 C 0.00 0.00 0.00 13.12 +1.18 61 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 12.61 +1.17 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 12.12 +1.11 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 11.63 +1.23 58 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 11.13 +1.18 53 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.63 +1.15 48 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.24 +1.29 75 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.63 +1.14 0 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 9.12 +1.22 0 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 8.64 +1.18 40 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 7.65 +1.21 39 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 6.71 +1.21 44 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 5.66 +1.17 29 0 720 0
29JAN26 24.00 C 0.00 0.00 0.00 4.61 +1.00 0 0 776 0
29JAN26 25.00 C 3.06 3.06 3.06 3.92 +1.12 38 1 1,955 -1
29JAN26 26.00 C 2.72 3.28 2.72 3.00 +0.90 33 34 2,766 -2
29JAN26 27.00 C 1.77 2.56 1.70 2.30 +0.77 34 31 421 +10
29JAN26 28.00 C 1.23 2.02 1.23 1.73 +0.62 35 145 2,826 +94
29JAN26 29.00 C 0.85 1.53 0.83 1.31 +0.51 37 162 2,068 +62
29JAN26 30.00 C 0.57 1.12 0.57 0.94 +0.37 37 1,014 3,811 +631
29JAN26 31.00 C 0.39 0.82 0.39 0.67 +0.27 38 323 2,491 +193
29JAN26 32.00 C 0.31 0.62 0.31 0.48 +0.19 39 216 1,357 +21
29JAN26 33.00 C 0.22 0.44 0.22 0.35 +0.15 40 158 2,140 +99
29JAN26 34.00 C 0.28 0.29 0.26 0.26 +0.11 42 182 938 +106
29JAN26 35.00 C 0.00 0.00 0.00 0.19 +0.08 43 0 316 0
29JAN26 36.00 C 0.10 0.19 0.10 0.14 +0.06 44 45 367 +3
29JAN26 37.00 C 0.08 0.13 0.08 0.10 +0.04 44 10 119 +5
29JAN26 38.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 37 0
29JAN26 39.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 469 0
29JAN26 41.00 C 0.04 0.04 0.04 0.04 +0.02 50 90 90 +90
26FEB26 16.50 C 0.00 0.00 0.00 12.25 +1.24 69 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 11.75 +1.13 65 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 11.26 +1.28 63 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 10.77 +1.28 60 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 10.27 +1.27 57 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.78 +1.29 55 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.30 +1.22 53 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.81 +1.28 51 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.77 +1.16 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.89 +1.08 44 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.96 +1.09 41 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.00 +1.18 37 0 251 0
26FEB26 25.00 C 0.00 0.00 0.00 4.17 +0.88 36 0 494 0
26FEB26 26.00 C 3.50 3.50 3.50 3.40 +0.94 35 10 320 0
26FEB26 27.00 C 2.38 2.38 2.38 2.64 +0.72 33 15 649 -15
26FEB26 28.00 C 1.46 2.30 1.46 2.11 +0.64 34 159 1,206 -37
26FEB26 29.00 C 1.11 1.73 1.11 1.67 +0.54 35 76 1,655 +16
26FEB26 30.00 C 1.11 1.36 1.11 1.30 +0.43 36 45 2,031 +20
26FEB26 31.00 C 0.80 1.05 0.80 1.01 +0.34 37 28 184 +28
26FEB26 32.00 C 0.55 0.83 0.55 0.83 +0.31 38 132 438 +115
26FEB26 33.00 C 0.40 0.54 0.40 0.63 +0.23 39 30 415 0
26FEB26 34.00 C 0.33 0.36 0.33 0.49 +0.18 39 25 216 +19
26FEB26 35.00 C 0.40 0.40 0.40 0.38 +0.14 40 15 175 +15
26FEB26 36.00 C 0.00 0.00 0.00 0.32 +0.12 41 0 75 0
26FEB26 37.00 C 0.26 0.26 0.26 0.25 +0.09 42 30 65 +30
26FEB26 38.00 C 0.21 0.21 0.21 0.20 +0.07 43 15 25 +13
26FEB26 39.00 C 0.00 0.00 0.00 0.16 +0.06 44 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.13 +0.04 44 0 304 0
26FEB26 41.00 C 0.00 0.00 0.00 0.11 +0.04 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 20.45 +1.25 114 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 20.20 +1.20 111 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 19.96 +1.25 111 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 19.72 +1.26 110 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 19.47 +1.26 107 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 19.21 +1.27 102 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.97 +1.25 101 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.73 +1.26 101 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 18.24 +1.27 97 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.74 +1.29 92 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.24 +1.36 88 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.75 +1.26 85 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.25 +1.15 80 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.77 +1.33 79 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.26 +1.34 74 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.77 +1.30 71 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 14.26 +1.25 66 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 13.79 +1.29 67 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 13.29 +1.27 63 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.79 +1.28 60 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 12.30 +1.27 58 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.83 +1.21 57 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 11.33 +1.31 54 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.85 +1.29 53 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 10.38 +1.31 52 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.89 +1.40 50 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 9.34 +1.26 43 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.86 +1.21 42 0 120 0
30MAR26 21.00 C 6.83 6.88 6.83 7.92 +1.08 41 20 124 +15
30MAR26 22.00 C 0.00 0.00 0.00 7.00 +1.19 39 0 3,918 0
30MAR26 23.00 C 0.00 0.00 0.00 6.12 +1.25 38 0 897 0
30MAR26 24.00 C 5.35 5.35 5.35 5.39 +1.13 40 15 5,149 +15
30MAR26 25.00 C 0.00 0.00 0.00 4.51 +0.93 37 0 9,324 0
30MAR26 26.00 C 3.85 3.87 3.85 3.67 +0.82 34 150 1,805 +20
30MAR26 27.00 C 3.27 3.27 3.27 3.11 +0.78 35 1 2,495 0
30MAR26 28.00 C 2.07 2.60 2.07 2.58 +0.69 36 2 4,540 -2
30MAR26 29.00 C 1.64 1.64 1.63 2.12 +0.60 36 30 754 +30
30MAR26 30.00 C 1.79 1.79 1.79 1.75 +0.51 37 50 3,258 +38
30MAR26 31.00 C 1.38 1.52 1.38 1.44 +0.43 37 17 991 +17
30MAR26 32.00 C 1.08 1.08 1.08 1.22 +0.40 39 15 938 0
30MAR26 33.00 C 1.08 1.08 1.08 0.99 +0.33 39 1 106 0
30MAR26 34.00 C 0.85 0.85 0.82 0.82 +0.30 39 46 503 +16
30MAR26 35.00 C 0.00 0.00 0.00 0.69 +0.27 40 0 9,908 0
30MAR26 36.00 C 0.44 0.44 0.44 0.57 +0.24 41 5 375 0
30MAR26 37.00 C 0.38 0.54 0.38 0.48 +0.22 42 6 1,456 0
30MAR26 38.00 C 0.00 0.00 0.00 0.41 +0.20 43 0 422 0
30MAR26 39.00 C 0.35 0.41 0.35 0.35 +0.18 43 20 25 +16
30MAR26 40.00 C 0.00 0.00 0.00 0.30 +0.16 44 0 37 0
30MAR26 41.00 C 0.28 0.28 0.28 0.26 +0.15 45 15 15 +15
29JUN26 10.00 C 0.00 0.00 0.00 18.80 +1.33 72 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.30 +1.33 68 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.81 +1.18 65 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.32 +1.19 63 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.83 +1.32 60 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.33 +1.23 57 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.84 +1.24 54 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.36 +1.24 54 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.88 +1.16 53 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.39 +1.24 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.90 +1.34 48 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.43 +1.30 48 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.95 +1.38 47 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.47 +1.28 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.98 +1.21 43 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 11.45 +1.36 39 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.97 +1.27 38 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 10.50 +1.11 37 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 10.04 +1.15 37 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 9.58 +1.08 37 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 9.12 +1.19 36 0 441 0
29JUN26 21.00 C 0.00 0.00 0.00 8.24 +1.01 35 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 7.40 +1.01 35 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 6.60 +0.96 35 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 5.85 +1.06 35 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 5.15 +0.99 35 0 234 0
29JUN26 26.00 C 0.00 0.00 0.00 4.52 +0.91 35 0 116 0
29JUN26 27.00 C 0.00 0.00 0.00 3.95 +0.80 35 0 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 3.42 +0.72 35 2 2,345 0
29JUN26 29.00 C 0.00 0.00 0.00 2.96 +0.61 35 0 70 0
29JUN26 30.00 C 2.68 2.68 2.68 2.61 +0.59 36 3 4,846 -1
29JUN26 31.00 C 0.00 0.00 0.00 2.29 +0.53 36 0 132 0
29JUN26 32.00 C 0.00 0.00 0.00 2.01 +0.49 37 0 53 0
29JUN26 33.00 C 1.80 1.80 1.80 1.75 +0.43 37 1 224 +1
29JUN26 34.00 C 0.00 0.00 0.00 1.54 +0.39 38 0 128 0
29JUN26 35.00 C 0.00 0.00 0.00 1.35 +0.35 38 0 106 0
29JUN26 36.00 C 0.00 0.00 0.00 1.20 +0.34 39 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 1.06 +0.32 39 0 19 0
29JUN26 38.00 C 0.91 0.91 0.91 0.93 +0.29 40 32 63 +32
29JUN26 39.00 C 0.00 0.00 0.00 0.82 +0.26 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.73 +0.24 41 0 17 0
29JUN26 41.00 C 0.53 0.53 0.53 0.65 +0.23 41 5 5 +5
29SEP26 14.50 C 0.00 0.00 0.00 14.43 +1.28 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.96 +1.40 49 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.48 +1.30 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.99 +1.38 45 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.53 +1.27 45 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 12.05 +1.25 43 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.59 +1.39 42 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.12 +1.34 41 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.66 +1.27 40 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.17 +1.28 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.77 +1.27 39 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 9.27 +1.02 37 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.43 +0.96 36 0 88 0
29SEP26 22.00 C 0.00 0.00 0.00 7.71 +1.14 37 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 6.90 +1.04 36 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.21 +0.94 36 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 5.57 +0.90 36 0 46 0
29SEP26 26.00 C 0.00 0.00 0.00 4.99 +0.84 36 0 559 0
29SEP26 27.00 C 0.00 0.00 0.00 4.46 +0.77 36 0 3,035 0
29SEP26 28.00 C 4.06 4.06 4.06 3.97 +0.69 36 15 118 +15
29SEP26 29.00 C 0.00 0.00 0.00 3.52 +0.62 36 0 156 0
29SEP26 30.00 C 0.00 0.00 0.00 3.17 +0.58 37 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 2.88 +0.57 37 0 125 0
29SEP26 32.00 C 0.00 0.00 0.00 2.59 +0.53 38 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 2.38 +0.54 38 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 2.11 +0.46 38 0 205 0
29SEP26 35.00 C 0.00 0.00 0.00 1.99 +0.52 40 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 1.84 +0.52 40 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.68 +0.49 41 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 1.53 +0.48 41 0 61 0
29SEP26 39.00 C 0.00 0.00 0.00 1.42 +0.46 42 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 1.33 +0.47 43 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 1.24 +0.47 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.08 +1.28 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.62 +1.31 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.17 +1.35 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.73 +1.32 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.30 +1.31 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.88 +1.29 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.46 +1.21 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.68 +1.19 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.93 +1.22 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.18 +1.13 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.52 +1.07 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.92 +1.01 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.38 +0.88 35 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 4.88 +0.77 35 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 4.47 +0.77 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.05 +0.72 35 0 0 0
30DEC26 30.00 C 3.73 3.73 3.73 3.67 +0.66 36 1 26 +1
30DEC26 31.00 C 0.00 0.00 0.00 3.43 +0.71 37 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 3.17 +0.70 37 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.86 +0.57 37 0 45 0
30DEC26 34.00 C 2.55 2.55 2.55 2.60 +0.52 37 1 48 +1
30DEC26 35.00 C 0.00 0.00 0.00 2.43 +0.51 38 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 2.27 +0.52 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.16 +0.56 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.11 +0.62 41 0 13 0
30DEC26 39.00 C 1.63 1.63 1.63 1.93 +0.56 41 13 13 +13
30DEC26 40.00 C 1.40 1.45 1.40 1.83 +0.57 42 23 23 +23
30DEC26 41.00 C 1.43 1.43 1.43 1.82 +0.65 43 10 10 +10
TOTAL CALL 6,643 144,645 +2,105
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 236 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 231 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 225 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 220 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 215 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 206 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 196 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 188 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 179 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 171 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 164 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 156 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 149 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 142 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 136 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 129 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,042 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 117 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,867 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,974 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 19,928 0
30DEC25 23.00 P 0.01 0.01 0.01 0.01 -0.01 51 5 3,111 -5
30DEC25 24.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 2,071 0
30DEC25 25.00 P 0.03 0.04 0.03 0.04 -0.07 42 10 5,074 -5
30DEC25 26.00 P 0.16 0.16 0.05 0.11 -0.15 40 409 4,359 +142
30DEC25 27.00 P 0.50 0.56 0.13 0.25 -0.33 38 579 2,763 -147
30DEC25 28.00 P 0.91 0.94 0.35 0.51 -0.65 36 3,069 2,918 +1,426
30DEC25 29.00 P 1.20 1.20 0.84 0.95 -0.98 33 2,429 2,378 +1,499
30DEC25 30.00 P 0.00 0.00 0.00 1.74 -1.06 38 0 218 0
30DEC25 31.00 P 2.56 2.56 2.56 2.67 -1.05 46 2 74 +2
30DEC25 32.00 P 0.00 0.00 0.00 3.53 -1.26 45 0 25 0
30DEC25 33.00 P 0.00 0.00 0.00 4.49 -1.31 48 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.47 -1.35 52 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.46 -1.20 56 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.45 -1.24 59 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.45 -1.46 65 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.44 -1.27 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.44 -1.19 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.44 -1.44 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.44 -1.57 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 838 0
29JAN26 20.00 P 0.02 0.02 0.02 0.01 0.00 43 21 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 1,490 0
29JAN26 22.00 P 0.05 0.05 0.05 0.01 -0.03 33 100 1,560 -100
29JAN26 23.00 P 0.10 0.10 0.08 0.02 -0.08 31 28 2,244 0
29JAN26 24.00 P 0.13 0.13 0.12 0.07 -0.14 32 3 2,141 +1
29JAN26 25.00 P 0.39 0.39 0.21 0.17 -0.24 33 189 1,887 +3
29JAN26 26.00 P 0.61 0.61 0.39 0.37 -0.34 34 70 2,088 +64
29JAN26 27.00 P 1.11 1.11 0.60 0.68 -0.46 35 188 1,372 -32
29JAN26 28.00 P 1.51 1.51 1.10 1.08 -0.63 35 41 620 -14
29JAN26 29.00 P 1.80 1.80 1.54 1.63 -0.76 36 173 260 +125
29JAN26 30.00 P 2.24 2.24 2.24 2.24 -0.93 36 15 55 +15
29JAN26 31.00 P 0.00 0.00 0.00 3.04 -0.97 39 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 3.85 -1.06 40 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 4.83 -1.09 45 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 5.67 -1.15 44 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.56 -1.10 43 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.45 -1.39 37 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 8.48 -1.43 45 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.46 -1.48 46 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.45 -1.24 47 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.44 -1.44 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.44 -1.57 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 42 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 27 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 23 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 85 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 337 0
26FEB26 22.00 P 0.00 0.00 0.00 0.07 -0.06 35 0 2,509 0
26FEB26 23.00 P 0.00 0.00 0.00 0.13 -0.11 35 0 438 0
26FEB26 24.00 P 0.00 0.00 0.00 0.25 -0.17 35 0 907 0
26FEB26 25.00 P 0.56 0.56 0.43 0.43 -0.25 35 40 1,102 +35
26FEB26 26.00 P 0.61 0.67 0.61 0.66 -0.36 35 21 706 +20
26FEB26 27.00 P 1.44 1.44 0.91 1.00 -0.47 35 110 642 +45
26FEB26 28.00 P 1.50 1.50 1.44 1.43 -0.60 35 107 878 -106
26FEB26 29.00 P 0.00 0.00 0.00 1.97 -0.72 36 0 175 0
26FEB26 30.00 P 0.00 0.00 0.00 2.66 -0.75 37 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.33 -0.95 37 0 15 0
26FEB26 32.00 P 4.05 4.05 4.05 4.09 -0.88 38 15 15 +15
26FEB26 33.00 P 0.00 0.00 0.00 4.87 -1.20 37 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.73 -1.27 38 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.57 -1.36 36 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.55 -1.41 38 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.48 -1.43 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.51 -1.43 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.48 -1.21 43 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 11.47 -1.45 45 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.45 -1.56 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 255 0
30MAR26 18.00 P 0.05 0.05 0.05 0.01 -0.01 36 5 747 +5
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 613 0
30MAR26 19.00 P 0.10 0.10 0.10 0.03 -0.01 37 4 8,838 0
30MAR26 19.50 P 0.10 0.10 0.10 0.04 -0.02 36 10 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 855 0
30MAR26 21.00 P 0.16 0.16 0.16 0.10 -0.05 36 2 2,093 0
30MAR26 22.00 P 0.00 0.00 0.00 0.18 -0.09 36 0 14,499 0
30MAR26 23.00 P 0.33 0.33 0.33 0.31 -0.13 36 50 3,004 -30
30MAR26 24.00 P 0.00 0.00 0.00 0.48 -0.20 36 0 10,680 0
30MAR26 25.00 P 0.67 0.67 0.67 0.70 -0.28 36 3 1,623 +3
30MAR26 26.00 P 0.00 0.00 0.00 1.00 -0.36 36 0 3,587 0
30MAR26 27.00 P 1.65 1.66 1.47 1.37 -0.46 36 52 173 +28
30MAR26 28.00 P 1.80 1.80 1.77 1.83 -0.56 36 60 2,157 +40
30MAR26 29.00 P 2.33 2.35 2.28 2.35 -0.68 36 220 954 +206
30MAR26 30.00 P 2.92 2.99 2.86 2.99 -0.75 37 500 1,294 +500
30MAR26 31.00 P 0.00 0.00 0.00 3.69 -0.84 38 0 259 0
30MAR26 32.00 P 4.42 4.42 4.42 4.44 -0.67 39 75 165 +75
30MAR26 33.00 P 0.00 0.00 0.00 5.18 -0.89 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.00 -1.10 39 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.86 -1.07 39 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.74 -1.22 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.59 -1.40 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.58 -1.41 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.48 -1.44 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.47 -1.45 39 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 12.51 -1.50 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 407 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 282 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 415 0
29JUN26 18.50 P 0.18 0.18 0.18 0.09 -0.04 34 6 144 -6
29JUN26 19.00 P 0.00 0.00 0.00 0.11 -0.06 34 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 -0.06 34 0 610 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 -0.08 34 0 1,225 0
29JUN26 21.00 P 0.42 0.45 0.42 0.30 -0.12 35 117 1,012 +17
29JUN26 22.00 P 0.00 0.00 0.00 0.46 -0.16 35 0 1,074 0
29JUN26 23.00 P 0.00 0.00 0.00 0.67 -0.20 35 0 386 0
29JUN26 24.00 P 0.00 0.00 0.00 0.91 -0.27 35 0 313 0
29JUN26 25.00 P 1.27 1.27 1.27 1.21 -0.34 35 7 4,617 0
29JUN26 26.00 P 1.86 1.86 1.86 1.56 -0.41 35 1 2,357 +1
29JUN26 27.00 P 0.00 0.00 0.00 1.98 -0.49 35 0 136 0
29JUN26 28.00 P 2.53 2.53 2.53 2.47 -0.56 35 5 5 +5
29JUN26 29.00 P 3.00 3.00 3.00 3.03 -0.63 36 1 45 -1
29JUN26 30.00 P 0.00 0.00 0.00 3.65 -0.70 36 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.28 -0.67 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.99 -0.76 37 0 1 0
29JUN26 33.00 P 6.35 6.35 6.35 5.74 -0.75 37 1 0 -1
29JUN26 34.00 P 0.00 0.00 0.00 6.52 -0.81 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.33 -1.01 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.17 -0.86 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.02 -0.97 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.89 -1.10 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.79 -1.30 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.63 -1.29 37 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.55 -1.46 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 0.00 36 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 0.00 36 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.02 35 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 -0.03 35 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 -0.05 35 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.28 -0.04 36 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.33 -0.07 35 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.39 -0.09 35 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.47 -0.11 35 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.63 -0.16 35 0 640 0
29SEP26 22.00 P 0.82 0.84 0.82 0.84 -0.20 35 70 599 -40
29SEP26 23.00 P 0.00 0.00 0.00 1.10 -0.25 35 0 781 0
29SEP26 24.00 P 1.59 1.61 1.59 1.41 -0.30 35 2 3,833 0
29SEP26 25.00 P 1.78 1.78 1.78 1.75 -0.38 34 2 303 -2
29SEP26 26.00 P 0.00 0.00 0.00 2.15 -0.46 34 0 434 0
29SEP26 27.00 P 0.00 0.00 0.00 2.60 -0.54 34 0 2,176 0
29SEP26 28.00 P 0.00 0.00 0.00 3.07 -0.65 34 0 79 0
29SEP26 29.00 P 0.00 0.00 0.00 3.61 -0.75 34 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 4.25 -0.81 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.00 -0.77 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.70 -0.81 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.43 -0.64 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.19 -0.79 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.97 -0.78 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.78 -0.77 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.61 -0.86 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.45 -0.93 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.31 -1.02 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.18 -1.02 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.06 -1.00 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 -0.02 35 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 -0.03 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.41 -0.04 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 -0.04 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 -0.06 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.67 -0.09 35 0 27 0
30DEC26 21.00 P 0.00 0.00 0.00 0.87 -0.15 35 0 49 0
30DEC26 22.00 P 0.00 0.00 0.00 1.13 -0.15 35 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 1.40 -0.27 34 0 100 0
30DEC26 24.00 P 1.97 1.97 1.76 1.80 -0.25 35 4 83 -1
30DEC26 25.00 P 2.06 2.13 2.06 2.13 -0.39 34 4 307 +4
30DEC26 26.00 P 0.00 0.00 0.00 2.55 -0.46 34 0 220 0
30DEC26 27.00 P 0.00 0.00 0.00 2.99 -0.51 34 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 3.57 -0.51 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.14 -0.63 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.65 -0.80 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.43 -0.75 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.12 -0.80 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.84 -0.83 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.59 -0.88 36 0 0 0
30DEC26 35.00 P 9.06 9.06 9.06 8.36 -0.92 37 1 1 0
30DEC26 36.00 P 0.00 0.00 0.00 9.15 -0.96 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.96 -1.00 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.80 -1.02 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.65 -1.02 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.51 -1.01 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.40 -1.00 39 0 0 0
TOTAL PUT 8,826 186,906 +3,786
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$ 68.70
30DEC25 46.00 C 0.00 0.00 0.00 22.76 -0.36 78 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.75 -0.30 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.74 -0.29 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.75 +0.24 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.78 -0.18 71 0 0 0
30DEC25 52.50 C 16.15 16.35 16.15 16.28 +0.10 60 9 5 -4
30DEC25 55.00 C 0.00 0.00 0.00 13.76 +0.18 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.24 -0.11 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.79 +0.08 33 0 4 0
30DEC25 62.50 C 0.00 0.00 0.00 6.30 +0.10 25 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 3.86 +0.22 20 0 117 0
30DEC25 67.50 C 1.45 1.49 1.40 1.46 +0.18 12 150 1,198 -105
30DEC25 70.00 C 0.20 0.20 0.20 0.20 +0.06 12 32 354 +2
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 32 0 32 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.87 -0.18 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.87 -0.16 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.83 -0.40 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.27 +0.07 63 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.42 +0.24 34 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.91 -0.16 24 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.47 -0.03 27 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.95 +0.01 19 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 6.63 +0.25 21 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 4.10 +0.23 13 0 203 0
29JAN26 67.50 C 0.00 0.00 0.00 1.90 +0.16 10 0 424 0
29JAN26 70.00 C 0.62 0.62 0.61 0.60 +0.11 10 60 921 -60
29JAN26 72.50 C 0.00 0.00 0.00 0.11 +0.03 10 0 150 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 11 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 22.00 -0.05 33 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.03 0.00 36 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.97 -0.26 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.27 +0.07 45 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.56 -0.21 28 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.07 -0.14 23 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.57 -0.08 17 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.16 +0.07 18 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 6.66 +0.10 13 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 4.26 +0.12 11 0 66 0
26FEB26 67.50 C 0.00 0.00 0.00 2.26 +0.10 10 0 230 0
26FEB26 70.00 C 0.00 0.00 0.00 0.94 +0.08 10 0 155 0
26FEB26 72.50 C 0.00 0.00 0.00 0.28 +0.03 10 0 91 0
26FEB26 75.00 C 0.00 0.00 0.00 0.06 0.00 10 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 10 0 120 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.02 -0.43 31 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.53 +0.17 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.03 -0.30 27 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.59 +0.36 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.27 +0.07 40 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.57 -0.23 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.11 -0.10 22 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.60 -0.05 16 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.38 +0.25 22 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.74 +0.18 14 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.41 +0.17 12 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 2.41 +0.11 11 0 358 0
30MAR26 70.00 C 1.09 1.09 1.09 1.10 +0.09 11 2 425 0
30MAR26 72.50 C 0.47 0.47 0.45 0.39 +0.04 11 66 587 -36
30MAR26 75.00 C 0.00 0.00 0.00 0.11 +0.01 11 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 0.03 +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 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.53 +0.17 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.03 -0.30 23 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.59 +0.36 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.27 +0.07 32 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.68 -0.12 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.11 -0.10 18 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.64 -0.01 16 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.38 +0.25 17 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.75 +0.16 11 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.50 +0.12 10 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.69 -0.04 10 0 149 0
29JUN26 70.00 C 0.00 0.00 0.00 1.47 -0.09 10 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 0.73 -0.06 10 0 53 0
29JUN26 75.00 C 0.00 0.00 0.00 0.32 -0.06 10 0 11 0
29JUN26 77.50 C 0.19 0.19 0.19 0.13 -0.04 10 6 6 +6
29JUN26 80.00 C 0.00 0.00 0.00 0.05 -0.02 10 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.01 10 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.53 +0.17 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.07 -0.26 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.59 +0.36 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.27 +0.07 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.68 -0.12 20 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.11 -0.10 15 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.64 -0.01 12 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.38 +0.25 13 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.82 +0.19 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.13 +0.31 11 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 3.55 +0.12 11 0 103 0
29SEP26 70.00 C 0.00 0.00 0.00 2.33 +0.10 11 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 1.40 +0.06 11 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.81 +0.03 11 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.44 +0.02 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.23 +0.01 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 0.02 +0.01 12 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 21.07 -0.26 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.59 +0.36 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.27 +0.07 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.68 -0.12 13 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.12 -0.09 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.64 -0.01 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.43 +0.24 7 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.43 +0.23 9 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.83 +0.22 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.26 +0.20 11 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 3.01 +0.19 11 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 1.96 +0.13 11 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.28 +0.12 11 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.79 +0.08 11 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.48 +0.06 11 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.27 +0.02 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.16 +0.02 11 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 +0.02 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 +0.01 11 0 0 0
TOTAL CALL 325 6,862 -197
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 141 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 563 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 830 0
30DEC25 67.50 P 0.16 0.17 0.16 0.17 -0.04 11 192 1,126 +83
30DEC25 70.00 P 0.00 0.00 0.00 1.43 -0.16 11 0 137 0
30DEC25 72.50 P 0.00 0.00 0.00 3.80 -0.25 0 0 35 0
30DEC25 75.00 P 0.00 0.00 0.00 6.33 -0.22 27 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 8.81 -0.24 32 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 11.33 -0.22 42 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 13.80 -0.25 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.79 +0.24 85 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 18.80 -0.25 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 21.86 +0.31 105 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 23.80 -0.25 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 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 26 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 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 12 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.06 -0.01 10 0 333 0
29JAN26 67.50 P 0.42 0.42 0.42 0.44 -0.04 10 1 792 0
29JAN26 70.00 P 0.00 0.00 0.00 1.65 -0.11 10 0 60 0
29JAN26 72.50 P 3.85 3.85 3.85 3.80 -0.25 0 60 120 +30
29JAN26 75.00 P 0.00 0.00 0.00 6.33 -0.42 17 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 9.06 +0.01 29 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 11.33 -0.22 27 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.21 +0.16 43 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 16.79 +0.24 49 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.36 +0.31 56 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 21.94 -0.18 62 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 23.83 -0.22 46 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 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 13 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 -0.01 10 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.15 -0.03 10 0 422 0
26FEB26 67.50 P 0.00 0.00 0.00 0.63 -0.10 10 0 401 0
26FEB26 70.00 P 0.00 0.00 0.00 1.84 -0.13 10 0 168 0
26FEB26 72.50 P 0.00 0.00 0.00 3.83 -0.24 10 0 124 0
26FEB26 75.00 P 0.00 0.00 0.00 6.33 -0.42 15 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.06 +0.01 24 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.33 -0.22 22 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.21 +0.16 35 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.79 +0.24 40 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.36 -0.19 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.94 -0.18 50 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.41 +0.36 53 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 25 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 19 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 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 0.00 0.00 0.00 0.14 -0.02 11 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.48 -0.07 10 0 321 0
30MAR26 67.50 P 1.30 1.30 1.30 1.32 -0.12 10 1 234 +1
30MAR26 70.00 P 0.00 0.00 0.00 2.80 -0.12 10 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 4.75 -0.16 10 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.09 -0.04 10 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.26 -0.61 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.99 -0.54 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.64 +0.34 21 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.89 -0.33 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.46 -0.66 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.94 -0.62 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.43 0.00 20 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 12 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.02 10 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 -0.06 10 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.28 -0.11 10 0 168 0
29JUN26 65.00 P 0.00 0.00 0.00 0.77 -0.18 10 0 221 0
29JUN26 67.50 P 0.00 0.00 0.00 1.64 -0.30 10 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 3.06 -0.33 10 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 4.94 -0.34 10 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.34 -0.08 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.67 -0.20 13 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.13 -0.40 15 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 14.64 +0.04 17 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.06 -0.16 18 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.46 -0.66 13 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.94 -0.62 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.43 0.00 17 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 14 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 12 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 0.09 -0.01 11 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.25 -0.03 11 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.59 -0.05 11 0 76 0
29SEP26 65.00 P 0.00 0.00 0.00 1.20 -0.10 11 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 2.12 -0.13 11 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.48 -0.17 11 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 5.40 -0.21 12 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.54 -0.12 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.86 -0.04 14 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.23 -0.30 15 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.64 -0.05 16 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.06 -0.16 16 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.48 -0.64 15 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.97 -0.59 17 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.43 -0.06 17 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 0.00 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 0.00 11 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.38 0.00 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.78 -0.01 11 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.45 -0.03 11 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.37 -0.06 11 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 3.71 -0.09 11 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.56 -0.14 12 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.64 -0.18 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.96 -0.07 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.26 -0.27 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 14.74 -0.31 16 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.18 -0.07 17 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.48 -0.64 14 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.98 -0.58 17 0 0 0
TOTAL PUT 254 8,364 +114
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$ 49.40
30DEC25 26.00 C 0.00 0.00 0.00 23.45 -0.38 138 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 22.45 -0.38 129 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 21.45 -0.38 121 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 20.46 -0.38 120 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 19.46 -0.38 112 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 18.44 -0.40 88 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.44 -0.40 80 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 16.46 -0.38 91 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 15.46 -0.56 85 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 14.47 -0.37 82 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 13.47 -0.37 76 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 12.47 -0.36 70 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 11.44 -0.41 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 10.45 -0.40 48 0 15 0
30DEC25 40.00 C 0.00 0.00 0.00 9.45 -0.40 42 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 8.45 -0.40 37 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 7.45 -0.40 31 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 6.45 -0.40 26 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 5.45 -0.41 19 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 4.46 -0.40 22 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 3.48 -0.41 21 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 2.56 -0.39 22 0 1,799 0
30DEC25 48.00 C 0.00 0.00 0.00 1.71 -0.38 21 0 2,001 0
30DEC25 49.00 C 1.12 1.12 1.06 1.03 -0.33 21 17 4,297 +2
30DEC25 50.00 C 0.72 0.72 0.53 0.56 -0.24 21 135 4,130 +83
30DEC25 52.50 C 0.14 0.14 0.10 0.08 -0.07 22 1,464 4,904 +1,244
30DEC25 55.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 1,842 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 893 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 621 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 407 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 12.51 -0.35 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.52 -0.43 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 10.52 -0.43 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.50 -0.47 0 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 8.58 -0.41 26 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 7.62 -0.40 27 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 6.68 -0.39 27 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 5.77 -0.55 27 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 4.90 -0.38 27 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 4.10 -0.35 27 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 3.36 -0.33 27 0 556 0
29JAN26 48.00 C 2.40 2.40 2.40 2.62 -0.30 25 10 245 +10
29JAN26 49.00 C 1.76 1.85 1.73 2.07 -0.26 26 19 2,475 +11
29JAN26 50.00 C 1.32 1.41 1.22 1.59 -0.24 26 63 1,307 +19
29JAN26 52.50 C 0.49 0.55 0.49 0.76 -0.15 26 30 2,524 +30
29JAN26 55.00 C 0.26 0.26 0.22 0.31 -0.09 26 62 696 +42
29JAN26 57.50 C 0.00 0.00 0.00 0.12 -0.03 27 0 1,017 0
29JAN26 60.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 358 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 0.00 29 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.71 -0.39 26 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 8.76 -0.39 26 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.83 -0.39 26 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 6.93 -0.38 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.08 -0.37 26 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.27 -0.18 26 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.51 -0.34 26 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 3.82 -0.32 26 0 15 0
26FEB26 48.00 C 2.77 2.77 2.77 3.10 -0.28 25 4 25 +4
26FEB26 49.00 C 2.29 2.29 2.29 2.56 -0.26 25 40 98 -40
26FEB26 50.00 C 1.82 1.87 1.58 2.08 -0.24 25 142 395 -79
26FEB26 52.50 C 1.02 1.02 0.89 1.18 -0.17 25 135 330 +82
26FEB26 55.00 C 0.55 0.55 0.50 0.62 -0.11 26 55 1,046 +55
26FEB26 57.50 C 0.30 0.30 0.29 0.30 -0.06 26 86 315 -62
26FEB26 60.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 448 0
26FEB26 62.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 75 0
26FEB26 65.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 7 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.50 -0.60 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.50 -0.59 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.51 -0.59 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.51 -0.60 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.52 -0.61 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.52 -0.63 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.53 -0.65 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.53 -0.68 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.55 -0.72 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.95 -0.15 27 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 9.05 -0.38 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.18 -0.11 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.35 -0.35 27 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 6.55 -0.13 27 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 5.80 -0.32 27 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 5.10 -0.14 27 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 4.45 -0.15 27 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 3.74 -0.26 26 0 464 0
30MAR26 49.00 C 2.73 2.74 2.73 3.22 -0.24 26 16 379 -15
30MAR26 50.00 C 2.42 2.42 2.37 2.75 -0.22 26 189 4,146 +173
30MAR26 52.50 C 1.58 1.64 1.47 1.80 -0.16 27 352 3,538 +220
30MAR26 55.00 C 1.06 1.06 0.98 1.12 -0.12 27 46 2,589 +16
30MAR26 57.50 C 0.68 0.68 0.68 0.67 -0.08 27 1 3,480 -1
30MAR26 60.00 C 0.45 0.45 0.44 0.41 -0.05 28 17 696 0
30MAR26 62.50 C 0.00 0.00 0.00 0.23 -0.03 28 0 336 0
30MAR26 65.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 114 0
30MAR26 70.00 C 0.11 0.11 0.11 0.04 0.00 28 14 65 0
30MAR26 72.50 C 0.11 0.11 0.11 0.02 0.00 28 16 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.73 -0.42 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.84 -0.41 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.96 -0.42 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.11 -0.42 18 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.28 -0.42 21 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.77 -0.13 26 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.98 -0.15 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.22 -0.17 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.50 -0.19 27 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 6.81 -0.42 27 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 6.16 -0.42 27 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 5.56 -0.23 27 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 4.99 -0.24 27 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 4.34 -0.52 26 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 3.87 -0.37 26 0 263 0
29JUN26 52.50 C 2.72 2.72 2.72 2.86 -0.33 26 6 1,196 0
29JUN26 55.00 C 0.00 0.00 0.00 2.08 -0.28 26 0 4,482 0
29JUN26 57.50 C 0.00 0.00 0.00 1.48 -0.24 26 0 405 0
29JUN26 60.00 C 0.97 0.97 0.97 1.04 -0.19 26 1 201 +1
29JUN26 62.50 C 0.00 0.00 0.00 0.75 -0.12 27 0 152 0
29JUN26 65.00 C 0.00 0.00 0.00 0.51 -0.12 27 0 242 0
29JUN26 67.50 C 0.00 0.00 0.00 0.34 -0.10 27 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.23 -0.07 27 0 510 0
29JUN26 72.50 C 0.00 0.00 0.00 0.15 -0.05 27 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 -0.03 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 13.76 -0.43 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.88 -0.37 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.02 -0.75 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.18 -0.36 20 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 10.37 -0.35 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.88 -0.05 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.12 -0.06 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.37 -0.08 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.69 -0.31 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.01 -0.22 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.41 -0.17 27 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 5.81 -0.11 27 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 5.28 -0.10 27 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 4.85 -0.03 28 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 4.31 -0.20 27 0 112 0
29SEP26 52.50 C 0.00 0.00 0.00 3.21 -0.19 26 0 430 0
29SEP26 55.00 C 0.00 0.00 0.00 2.54 -0.14 27 0 134 0
29SEP26 57.50 C 2.00 2.00 2.00 1.93 -0.15 27 4 185 0
29SEP26 60.00 C 0.00 0.00 0.00 1.44 -0.12 27 0 250 0
29SEP26 62.50 C 1.25 1.25 1.25 1.07 -0.09 27 2 91 +2
29SEP26 65.00 C 0.00 0.00 0.00 0.79 -0.06 27 0 39 0
29SEP26 67.50 C 0.78 0.80 0.78 0.57 -0.05 27 2 55 +1
29SEP26 70.00 C 0.00 0.00 0.00 0.40 -0.05 27 0 42 0
29SEP26 72.50 C 0.00 0.00 0.00 0.29 -0.04 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.11 -0.10 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.38 -0.12 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.69 -0.12 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.04 -0.14 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.40 -0.39 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.84 -0.38 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.27 -0.19 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.77 -0.18 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.16 -0.33 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.84 -0.35 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.92 -0.16 27 0 20 0
30DEC26 55.00 C 0.00 0.00 0.00 3.16 -0.19 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.52 -0.22 27 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 1.98 -0.21 27 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 1.54 -0.21 27 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 1.21 -0.17 27 0 16 0
30DEC26 67.50 C 0.00 0.00 0.00 0.94 -0.14 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.70 -0.12 27 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.54 -0.10 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.42 -0.07 27 0 0 0
TOTAL CALL 2,928 63,499 +1,798
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 128 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 121 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 108 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 101 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 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 36 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 27 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,904 0
30DEC25 46.00 P 0.03 0.06 0.03 0.04 0.00 22 38 7,627 -8
30DEC25 47.00 P 0.11 0.14 0.09 0.11 +0.01 22 140 3,134 +47
30DEC25 48.00 P 0.28 0.30 0.27 0.29 +0.04 22 136 4,309 +2
30DEC25 49.00 P 0.56 0.63 0.51 0.63 +0.09 22 57 1,962 -4
30DEC25 50.00 P 1.00 1.01 1.00 1.16 +0.16 22 3,032 5,510 -32
30DEC25 52.50 P 3.02 3.06 3.02 3.23 +0.35 27 21 2,494 -6
30DEC25 55.00 P 0.00 0.00 0.00 5.60 +0.40 0 0 1,850 -353
30DEC25 57.50 P 7.88 7.88 7.88 8.34 +0.64 61 15 159 +15
30DEC25 60.00 P 0.00 0.00 0.00 10.60 +0.09 0 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 13.10 +0.39 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 15.60 -0.06 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.10 -0.13 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.60 -0.03 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.10 -0.06 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.60 -0.06 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 28.10 -0.07 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 30.60 +0.13 0 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 28 0 30 0
29JAN26 40.00 P 0.04 0.04 0.04 0.02 0.00 28 50 235 +50
29JAN26 41.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.07 +0.01 27 1 234 +1
29JAN26 43.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 275 0
29JAN26 44.00 P 0.21 0.26 0.21 0.21 +0.02 27 36 462 -26
29JAN26 45.00 P 0.41 0.41 0.37 0.35 +0.03 27 55 1,287 +12
29JAN26 46.00 P 0.58 0.62 0.58 0.55 +0.06 27 14 797 +10
29JAN26 47.00 P 0.97 0.97 0.89 0.82 +0.08 27 49 1,544 +1
29JAN26 48.00 P 1.22 1.41 1.22 1.17 +0.11 27 24 3,821 -6
29JAN26 49.00 P 1.80 1.92 1.80 1.61 +0.14 27 77 3,327 -2
29JAN26 50.00 P 2.41 2.41 2.39 2.14 +0.17 28 40 3,475 +34
29JAN26 52.50 P 0.00 0.00 0.00 3.83 +0.26 29 0 2,540 0
29JAN26 55.00 P 0.00 0.00 0.00 5.79 +0.16 27 0 301 0
29JAN26 57.50 P 0.00 0.00 0.00 8.34 +0.36 36 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 10.92 +0.41 45 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 13.49 +0.41 54 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 16.07 +0.41 63 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.64 +0.41 71 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.22 +0.41 79 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.79 +0.41 87 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.31 +0.36 93 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
26FEB26 41.00 P 0.16 0.16 0.16 0.11 +0.01 26 2 38 0
26FEB26 42.00 P 0.25 0.25 0.25 0.18 +0.02 26 1 2 +1
26FEB26 43.00 P 0.37 0.37 0.37 0.28 +0.03 26 1 23 +1
26FEB26 44.00 P 0.52 0.52 0.49 0.42 +0.03 26 10 274 -10
26FEB26 45.00 P 0.00 0.00 0.00 0.61 +0.05 26 0 251 0
26FEB26 46.00 P 1.04 1.06 1.04 0.86 +0.06 26 23 797 +23
26FEB26 47.00 P 1.30 1.41 1.30 1.17 +0.08 26 48 375 +15
26FEB26 48.00 P 1.77 1.92 1.74 1.56 +0.11 26 228 372 +141
26FEB26 49.00 P 2.35 2.43 2.34 2.02 +0.14 27 3,106 3,159 +2,844
26FEB26 50.00 P 2.96 3.00 2.87 2.55 +0.18 27 46 9,665 -30
26FEB26 52.50 P 4.59 4.79 4.50 4.17 +0.24 27 189 323 +158
26FEB26 55.00 P 0.00 0.00 0.00 5.99 +0.13 26 0 255 0
26FEB26 57.50 P 0.00 0.00 0.00 8.34 +0.25 29 0 216 0
26FEB26 60.00 P 0.00 0.00 0.00 10.92 +0.39 37 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.49 +0.41 44 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.07 +0.41 51 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.64 +0.41 57 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.22 +0.41 64 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.79 +0.41 70 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.37 +0.41 76 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 0.00 28 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 0.00 27 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 508 0
30MAR26 40.00 P 0.27 0.28 0.27 0.20 +0.02 27 12 863 +12
30MAR26 41.00 P 0.38 0.38 0.38 0.30 +0.03 28 5 537 +5
30MAR26 42.00 P 0.00 0.00 0.00 0.43 +0.05 28 0 1,667 0
30MAR26 43.00 P 0.00 0.00 0.00 0.59 +0.06 28 0 3,040 0
30MAR26 44.00 P 0.00 0.00 0.00 0.79 +0.07 28 0 963 0
30MAR26 45.00 P 1.14 1.21 1.14 1.04 +0.08 28 32 1,093 +7
30MAR26 46.00 P 1.50 1.55 1.50 1.35 +0.10 28 24 2,719 +15
30MAR26 47.00 P 1.99 1.99 1.98 1.71 +0.13 28 16 622 +15
30MAR26 48.00 P 2.50 2.50 2.50 2.11 +0.13 28 2 851 -2
30MAR26 49.00 P 0.00 0.00 0.00 2.59 +0.16 28 0 392 0
30MAR26 50.00 P 3.45 3.57 3.45 3.13 +0.20 28 55 3,604 +15
30MAR26 52.50 P 5.03 5.30 5.03 4.69 +0.25 29 298 5,997 -205
30MAR26 55.00 P 0.00 0.00 0.00 6.38 +0.10 27 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 8.45 +0.09 27 0 120 0
30MAR26 60.00 P 0.00 0.00 0.00 11.04 +0.38 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.50 +0.39 38 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.07 +0.41 44 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 18.64 +0.41 49 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 21.22 +0.41 54 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 23.79 +0.41 60 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.37 +0.41 65 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.92 +0.39 69 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.41 +0.33 72 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 5 0
29JUN26 37.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.31 -0.03 27 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.40 -0.04 26 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.54 -0.05 27 0 257 0
29JUN26 41.00 P 0.00 0.00 0.00 0.70 -0.03 27 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.92 -0.03 27 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 1.16 -0.03 27 0 3,007 0
29JUN26 44.00 P 0.00 0.00 0.00 1.42 -0.02 27 0 655 0
29JUN26 45.00 P 2.00 2.00 2.00 1.74 -0.02 27 2 4,411 0
29JUN26 46.00 P 0.00 0.00 0.00 2.09 -0.01 27 0 1,298 0
29JUN26 47.00 P 0.00 0.00 0.00 2.49 -0.01 27 0 472 0
29JUN26 48.00 P 0.00 0.00 0.00 2.94 +0.01 27 0 410 0
29JUN26 49.00 P 3.78 3.78 3.78 3.42 +0.01 27 15 199 -10
29JUN26 50.00 P 0.00 0.00 0.00 3.84 +0.04 27 0 2,625 0
29JUN26 52.50 P 0.00 0.00 0.00 5.31 -0.08 27 0 988 0
29JUN26 55.00 P 0.00 0.00 0.00 7.01 -0.09 27 0 171 0
29JUN26 57.50 P 0.00 0.00 0.00 9.19 +0.17 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.35 +0.23 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.66 +0.29 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.10 +0.34 35 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.64 +0.40 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.22 +0.41 42 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.79 +0.41 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.37 +0.41 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.92 +0.39 53 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.41 +0.30 56 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.54 +0.01 27 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.68 +0.03 27 0 0 0
29SEP26 38.00 P 0.83 0.83 0.83 0.87 +0.05 27 1 48 +1
29SEP26 39.00 P 1.04 1.04 1.04 1.07 +0.06 27 1 66 +1
29SEP26 40.00 P 1.23 1.23 1.23 1.31 +0.06 27 2 159 +2
29SEP26 41.00 P 0.00 0.00 0.00 1.57 +0.08 27 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 1.83 +0.03 27 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 2.15 +0.03 27 0 380 0
29SEP26 44.00 P 0.00 0.00 0.00 2.53 +0.05 27 0 321 0
29SEP26 45.00 P 0.00 0.00 0.00 2.93 +0.04 27 0 311 0
29SEP26 46.00 P 3.37 3.37 3.37 3.38 +0.04 27 15 139 +15
29SEP26 47.00 P 0.00 0.00 0.00 3.89 +0.08 27 0 192 0
29SEP26 48.00 P 0.00 0.00 0.00 4.41 +0.08 27 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 4.97 +0.10 27 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 5.57 +0.18 27 0 114 0
29SEP26 52.50 P 0.00 0.00 0.00 7.16 +0.03 27 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 8.97 +0.20 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.90 +0.08 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.96 +0.02 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.10 +0.05 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.31 +0.57 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.62 +0.35 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.92 +0.39 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.26 +0.19 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.59 +0.19 27 0 0 0
30DEC26 41.00 P 1.84 1.84 1.84 1.96 0.00 27 40 43 +40
30DEC26 42.00 P 0.00 0.00 0.00 2.21 0.00 26 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 2.58 -0.02 26 0 27 0
30DEC26 44.00 P 0.00 0.00 0.00 3.02 +0.03 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.45 +0.06 27 0 74 0
30DEC26 46.00 P 0.00 0.00 0.00 3.91 +0.07 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.41 +0.09 27 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 4.95 +0.07 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.49 +0.10 27 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 6.02 +0.16 27 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 7.68 +0.04 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.44 0.00 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.33 +0.15 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.33 +0.12 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.42 +0.13 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.61 +0.10 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.80 +0.25 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.07 +0.31 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.38 +0.31 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.71 +0.31 27 0 0 0
TOTAL PUT 7,959 116,294 +2,789
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$ 20.16
19DEC25 14.00 C 0.00 0.00 0.00 6.16 - 0 0 0 -
19DEC25 14.50 C 0.00 0.00 0.00 5.66 -0.04 0 0 0 0
19DEC25 15.00 C 0.00 0.00 0.00 5.16 -0.04 0 0 0 0
19DEC25 15.50 C 0.00 0.00 0.00 4.66 -0.04 0 0 0 0
19DEC25 16.00 C 0.00 0.00 0.00 4.16 -0.04 0 0 0 0
19DEC25 16.50 C 0.00 0.00 0.00 3.66 -0.04 0 0 0 0
19DEC25 17.00 C 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
19DEC25 17.50 C 0.00 0.00 0.00 2.66 -0.04 0 0 0 0
19DEC25 18.00 C 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
19DEC25 18.50 C 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
19DEC25 19.00 C 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
19DEC25 19.50 C 0.00 0.00 0.00 0.69 -0.03 36 0 0 0
19DEC25 20.00 C 0.18 0.25 0.13 0.22 -0.08 20 244 232 +225
19DEC25 21.00 C 0.01 0.01 0.01 0.01 0.00 32 56 781 +5
19DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 771 0
19DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
19DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
19DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
19DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
19DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
19DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
19DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
19DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
19DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
19DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
19DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
19DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
24DEC25 14.00 C 0.00 0.00 0.00 6.22 - 148 0 0 -
24DEC25 14.50 C 0.00 0.00 0.00 5.84 +0.13 176 0 0 0
24DEC25 15.00 C 0.00 0.00 0.00 5.32 +0.03 157 0 0 0
24DEC25 15.50 C 0.00 0.00 0.00 4.67 -0.04 63 0 0 0
24DEC25 16.00 C 0.00 0.00 0.00 4.23 +0.02 104 0 0 0
24DEC25 16.50 C 0.00 0.00 0.00 3.68 -0.03 67 0 0 0
24DEC25 17.00 C 0.00 0.00 0.00 3.17 -0.04 0 0 0 0
24DEC25 17.50 C 0.00 0.00 0.00 2.75 +0.04 75 0 0 0
24DEC25 18.00 C 0.00 0.00 0.00 2.24 +0.04 61 0 0 0
24DEC25 18.50 C 0.00 0.00 0.00 1.67 -0.09 0 0 0 0
24DEC25 19.00 C 0.00 0.00 0.00 1.18 -0.05 23 0 0 0
24DEC25 19.50 C 0.00 0.00 0.00 0.69 -0.06 17 0 0 0
24DEC25 20.00 C 0.29 0.29 0.29 0.32 -0.03 20 19 19 +19
24DEC25 21.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 16 0
24DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
24DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
24DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
24DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.42 -0.04 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.17 -0.04 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 9.67 -0.04 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.17 -0.04 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 8.67 -0.04 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.17 -0.03 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 7.67 -0.05 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.17 -0.04 0 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 6.68 -0.04 84 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.22 0.00 105 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.84 +0.12 128 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.32 +0.03 114 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 4.68 -0.04 53 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 4.23 +0.01 74 0 0 0
30DEC25 16.50 C 3.59 3.59 3.59 3.68 -0.04 39 50 276 0
30DEC25 17.00 C 3.10 3.10 3.10 3.18 -0.04 32 50 334 +43
30DEC25 17.50 C 0.00 0.00 0.00 2.76 +0.04 55 0 50 0
30DEC25 18.00 C 2.22 2.22 2.22 2.25 +0.03 45 2 1,048 -2
30DEC25 18.50 C 1.61 1.61 1.61 1.73 -0.03 33 50 1,120 0
30DEC25 19.00 C 1.20 1.20 1.20 1.19 -0.07 17 10 6,002 -10
30DEC25 19.50 C 0.64 0.76 0.58 0.71 -0.08 14 15 929 -6
30DEC25 20.00 C 0.34 0.37 0.29 0.36 -0.02 17 285 2,488 -39
30DEC25 21.00 C 0.05 0.05 0.04 0.04 -0.01 17 255 2,695 +28
30DEC25 22.00 C 0.01 0.01 0.01 0.01 0.00 23 11 4,276 -11
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4,886 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6,153 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,484 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.68 -0.07 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.28 +0.03 74 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.68 -0.11 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.22 -0.03 45 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.84 +0.11 66 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.32 +0.03 58 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.68 -0.08 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.23 -0.06 31 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.18 -0.09 0 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 2.76 -0.01 25 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 2.32 +0.04 27 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 1.79 -0.04 20 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 1.36 -0.03 19 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 0.95 -0.05 18 0 318 0
29JAN26 20.00 C 0.63 0.67 0.61 0.67 -0.03 19 137 2,138 +79
29JAN26 21.00 C 0.27 0.29 0.24 0.26 -0.03 19 1,425 1,799 +106
29JAN26 22.00 C 0.10 0.12 0.09 0.08 -0.01 20 44 1,816 +1
29JAN26 23.00 C 0.03 0.03 0.03 0.02 -0.01 20 40 3,503 -40
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 969 0
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 32 0 287 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 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 47 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 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 62 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.25 -0.04 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.84 +0.11 48 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.32 -0.02 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.72 -0.04 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.35 +0.06 36 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.75 -0.01 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.25 -0.03 0 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 2.76 -0.01 0 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 2.42 +0.05 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.97 +0.02 23 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 1.53 +0.02 20 0 2 0
26FEB26 19.50 C 1.16 1.16 1.06 1.19 -0.02 21 128 196 +123
26FEB26 20.00 C 0.82 0.82 0.78 0.86 -0.03 20 38 58 +34
26FEB26 21.00 C 0.40 0.44 0.39 0.46 -0.01 21 1,041 1,940 +1,041
26FEB26 22.00 C 0.21 0.21 0.20 0.20 -0.01 20 334 2,791 +309
26FEB26 23.00 C 0.08 0.10 0.08 0.08 0.00 20 131 893 +15
26FEB26 24.00 C 0.00 0.00 0.00 0.03 0.00 21 0 1,205 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 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 31 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 39 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 44 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 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 10.61 +0.13 82 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 10.25 -0.04 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.69 -0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.37 +0.06 70 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.84 +0.13 61 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.22 -0.09 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 7.90 -0.02 59 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.38 +0.08 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.78 -0.06 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.26 -0.03 0 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 5.84 +0.01 36 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 5.32 -0.04 29 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 4.72 -0.17 0 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 4.35 +0.03 26 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 3.82 -0.13 19 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 3.32 -0.18 15 0 351 0
30MAR26 17.50 C 0.00 0.00 0.00 2.82 -0.15 12 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 2.44 -0.15 19 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 2.04 -0.01 20 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 1.70 -0.02 21 0 1,669 0
30MAR26 19.50 C 0.00 0.00 0.00 1.39 -0.01 21 0 2,010 0
30MAR26 20.00 C 1.02 1.10 1.02 1.10 -0.01 21 22 4,072 0
30MAR26 21.00 C 0.00 0.00 0.00 0.65 -0.03 21 0 2,111 0
30MAR26 22.00 C 0.36 0.36 0.35 0.35 -0.03 21 24 1,336 +20
30MAR26 23.00 C 0.21 0.21 0.21 0.18 -0.01 21 10 1,057 +10
30MAR26 24.00 C 0.10 0.11 0.10 0.08 -0.01 21 205 2,175 +60
30MAR26 25.00 C 0.06 0.06 0.06 0.04 0.00 21 56 1,772 +56
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 22 0 3,514 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 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 30 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 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.97 +0.03 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.30 -0.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.91 -0.01 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.55 +0.25 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.82 -0.03 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.41 +0.02 29 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 5.84 -0.17 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.42 0.00 24 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 4.90 +0.01 16 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 4.48 -0.09 23 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 4.08 +0.01 25 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 3.64 -0.05 25 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 3.11 -0.05 21 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 2.82 -0.03 24 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 2.43 +0.04 23 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.07 +0.02 23 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 1.73 -0.04 22 0 735 0
29JUN26 20.00 C 1.48 1.48 1.40 1.48 0.00 22 3 268 +1
29JUN26 21.00 C 1.00 1.02 1.00 1.01 -0.01 22 131 628 -1
29JUN26 22.00 C 0.66 0.66 0.66 0.66 -0.01 22 101 476 +101
29JUN26 23.00 C 0.48 0.48 0.48 0.41 -0.01 22 2 517 +2
29JUN26 24.00 C 0.00 0.00 0.00 0.25 0.00 22 0 150 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 0.00 22 0 148 0
29JUN26 26.00 C 0.12 0.12 0.11 0.09 0.00 22 2,850 5,068 +2,698
29JUN26 27.00 C 0.00 0.00 0.00 0.05 0.00 22 0 3,550 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 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 23 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 29 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 7.94 +0.02 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.55 +0.16 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.06 +0.20 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.52 +0.13 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.03 +0.02 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.56 +0.03 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.14 +0.16 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.68 +0.10 29 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.25 +0.15 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 3.83 +0.07 27 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 3.43 +0.18 27 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.05 +0.06 26 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.57 0.00 23 0 6 0
29SEP26 19.00 C 2.26 2.26 2.03 2.33 +0.06 24 15 485 +1
29SEP26 19.50 C 0.00 0.00 0.00 2.00 +0.01 24 0 142 0
29SEP26 20.00 C 1.60 1.60 1.60 1.76 +0.01 24 4 338 0
29SEP26 21.00 C 1.17 1.17 1.14 1.33 +0.01 24 18 57 -1
29SEP26 22.00 C 0.86 0.86 0.86 1.00 +0.02 24 2 207 0
29SEP26 23.00 C 0.59 0.59 0.59 0.74 +0.02 24 245 300 -29
29SEP26 24.00 C 0.43 0.43 0.43 0.54 +0.02 24 4 480 0
29SEP26 25.00 C 0.00 0.00 0.00 0.39 +0.01 24 0 87 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 +0.01 24 0 22 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 +0.01 24 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 27 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 0.00 24 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 0.00 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 0.00 25 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 0.00 24 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 6.52 - 31 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 6.03 +0.02 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.56 +0.03 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.14 +0.16 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.68 +0.10 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.25 +0.14 25 0 0 0
30DEC26 17.00 C 3.64 3.64 3.62 3.83 +0.01 24 120 117 +117
30DEC26 17.50 C 0.00 0.00 0.00 3.43 +0.08 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.05 +0.03 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.69 -0.02 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.44 +0.01 23 0 0 0
30DEC26 19.50 C 1.96 2.02 1.96 2.14 -0.03 22 36 104 +36
30DEC26 20.00 C 0.00 0.00 0.00 1.91 -0.02 22 0 78 0
30DEC26 21.00 C 1.26 1.30 1.26 1.50 -0.02 23 9 105 +9
30DEC26 22.00 C 1.01 1.01 1.00 1.17 -0.01 23 4 138 +1
30DEC26 23.00 C 0.00 0.00 0.00 0.90 -0.01 23 0 55 0
30DEC26 24.00 C 0.57 0.57 0.57 0.69 0.00 23 20 38 +20
30DEC26 25.00 C 0.00 0.00 0.00 0.52 0.00 23 0 677 0
30DEC26 26.00 C 0.34 0.34 0.34 0.39 0.00 23 4 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.29 0.00 23 0 270 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 0.00 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 0.04 -0.01 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
TOTAL CALL 8,250 133,052 +5,021
19DEC25 14.00 P 0.00 0.00 0.00 0.01 - 215 0 0 -
19DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
19DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
19DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
19DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
19DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
19DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
19DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
19DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
19DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
19DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
19DEC25 19.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
19DEC25 20.00 P 0.15 0.18 0.08 0.07 -0.04 22 264 702 -4
19DEC25 21.00 P 0.90 0.99 0.90 0.84 +0.01 0 26 393 -43
19DEC25 22.00 P 0.00 0.00 0.00 1.86 +0.01 71 0 0 -32
19DEC25 23.00 P 0.00 0.00 0.00 2.86 +0.01 99 0 0 0
19DEC25 24.00 P 0.00 0.00 0.00 3.86 +0.01 124 0 0 0
19DEC25 25.00 P 0.00 0.00 0.00 4.86 +0.01 147 0 0 0
19DEC25 26.00 P 0.00 0.00 0.00 5.86 +0.01 170 0 0 0
19DEC25 27.00 P 0.00 0.00 0.00 6.86 +0.01 190 0 0 0
19DEC25 28.00 P 0.00 0.00 0.00 7.86 +0.01 209 0 0 0
19DEC25 29.00 P 0.00 0.00 0.00 8.86 +0.01 228 0 0 0
19DEC25 30.00 P 0.00 0.00 0.00 9.86 +0.01 246 0 0 0
19DEC25 31.00 P 0.00 0.00 0.00 10.86 +0.01 264 0 0 0
19DEC25 32.00 P 0.00 0.00 0.00 11.86 +0.01 280 0 0 0
19DEC25 33.00 P 0.00 0.00 0.00 12.86 +0.01 295 0 0 0
19DEC25 34.00 P 0.00 0.00 0.00 13.86 +0.01 310 0 0 0
24DEC25 14.00 P 0.00 0.00 0.00 0.01 - 115 0 0 -
24DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
24DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
24DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
24DEC25 19.50 P 0.05 0.05 0.05 0.04 0.00 21 10 110 +10
24DEC25 20.00 P 0.18 0.23 0.16 0.15 0.00 20 160 155 +155
24DEC25 21.00 P 0.00 0.00 0.00 0.85 +0.01 19 0 102 0
24DEC25 22.00 P 0.00 0.00 0.00 1.86 +0.01 39 0 0 0
24DEC25 23.00 P 0.00 0.00 0.00 2.93 +0.05 73 0 0 0
24DEC25 24.00 P 0.00 0.00 0.00 3.86 +0.01 69 0 0 0
24DEC25 25.00 P 0.00 0.00 0.00 4.99 +0.05 117 0 0 0
24DEC25 26.00 P 0.00 0.00 0.00 5.86 +0.01 93 0 0 0
24DEC25 27.00 P 0.00 0.00 0.00 6.86 -0.14 105 0 0 0
24DEC25 28.00 P 0.00 0.00 0.00 7.94 +0.09 148 0 0 0
24DEC25 29.00 P 0.00 0.00 0.00 8.86 +0.01 126 0 0 0
24DEC25 30.00 P 0.00 0.00 0.00 9.86 -0.19 136 0 0 0
24DEC25 31.00 P 0.00 0.00 0.00 10.94 +0.03 181 0 0 0
24DEC25 32.00 P 0.00 0.00 0.00 11.86 +0.01 154 0 0 0
24DEC25 33.00 P 0.00 0.00 0.00 12.88 +0.03 177 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 134 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 125 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,257 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,139 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,210 0
30DEC25 16.50 P 0.01 0.01 0.01 0.01 0.00 49 7 1,278 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,278 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,710 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,746 0
30DEC25 18.50 P 0.01 0.01 0.01 0.01 0.00 24 2 5,000 -2
30DEC25 19.00 P 0.02 0.02 0.02 0.01 0.00 17 11 17,678 +3
30DEC25 19.50 P 0.08 0.09 0.07 0.06 +0.01 18 152 9,336 +90
30DEC25 20.00 P 0.20 0.28 0.20 0.19 +0.01 17 210 4,103 +64
30DEC25 21.00 P 1.07 1.08 0.92 0.86 +0.01 17 170 3,179 -160
30DEC25 22.00 P 1.88 2.05 1.84 1.90 +0.05 37 10 1,524 0
30DEC25 23.00 P 0.00 0.00 0.00 2.93 +0.05 54 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.86 -0.05 52 0 0 0
30DEC25 25.00 P 4.93 4.93 4.93 4.99 +0.05 87 200 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.86 +0.01 71 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.86 -0.14 79 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.94 +0.09 110 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.86 -0.13 95 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.93 -0.12 125 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.94 +0.02 135 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.86 -0.02 116 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.92 +0.07 145 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.92 -0.10 152 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 14.92 +0.12 159 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 39 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 0.00 0.00 0.00 0.01 0.00 31 0 647 0
29JAN26 16.50 P 0.01 0.01 0.01 0.01 0.00 27 200 237 +200
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 0.00 0.00 0.00 0.03 0.00 21 0 1,001 0
29JAN26 18.50 P 0.08 0.09 0.08 0.06 -0.01 20 49 1,224 -31
29JAN26 19.00 P 0.15 0.16 0.14 0.13 -0.01 19 61 1,314 0
29JAN26 19.50 P 0.30 0.32 0.28 0.25 -0.01 19 54 2,555 +21
29JAN26 20.00 P 0.51 0.55 0.43 0.43 -0.02 19 387 4,364 +277
29JAN26 21.00 P 1.17 1.17 1.17 1.06 +0.01 20 1 1,174 +1
29JAN26 22.00 P 1.98 2.00 1.92 1.90 +0.01 22 403 1,829 +400
29JAN26 23.00 P 0.00 0.00 0.00 2.93 +0.05 32 0 125 -22
29JAN26 24.00 P 0.00 0.00 0.00 3.86 -0.05 32 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 4.99 +0.05 50 0 85 0
29JAN26 26.00 P 0.00 0.00 0.00 6.02 +0.05 59 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.87 -0.13 50 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.94 +0.04 64 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.87 -0.12 60 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.93 -0.12 73 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.94 -0.01 79 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.91 +0.03 79 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.92 +0.01 84 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.92 -0.10 89 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 14.98 +0.11 100 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 0.00 21 10 255 +10
26FEB26 17.50 P 0.07 0.07 0.07 0.04 0.00 20 15 115 +15
26FEB26 18.00 P 0.11 0.11 0.11 0.08 0.00 20 80 360 +29
26FEB26 18.50 P 0.15 0.15 0.15 0.15 +0.01 20 108 414 +108
26FEB26 19.00 P 0.27 0.29 0.25 0.25 +0.01 20 106 1,935 0
26FEB26 19.50 P 0.43 0.45 0.41 0.39 +0.02 20 73 1,463 +28
26FEB26 20.00 P 0.59 0.69 0.59 0.62 +0.03 21 552 1,083 +224
26FEB26 21.00 P 1.17 1.20 1.17 1.21 +0.03 21 11 1,365 0
26FEB26 22.00 P 0.00 0.00 0.00 1.97 +0.01 21 0 1,752 0
26FEB26 23.00 P 0.00 0.00 0.00 2.94 +0.06 27 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 3.91 0.00 30 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 4.99 +0.05 41 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.02 +0.05 48 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.94 -0.06 47 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.94 +0.04 52 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.92 -0.07 54 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.93 -0.12 59 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.97 +0.02 66 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.92 +0.01 65 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.92 +0.01 69 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.97 -0.05 76 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 14.98 +0.11 80 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 23 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 0.00 22 0 2,012 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 0.00 21 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.06 0.00 22 0 1,505 0
30MAR26 17.50 P 0.00 0.00 0.00 0.10 0.00 21 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.16 0.00 21 0 2,264 0
30MAR26 18.50 P 0.28 0.28 0.28 0.25 0.00 21 5 1,329 +5
30MAR26 19.00 P 0.00 0.00 0.00 0.38 0.00 21 0 2,236 0
30MAR26 19.50 P 0.59 0.60 0.58 0.54 0.00 21 210 1,961 +210
30MAR26 20.00 P 0.82 0.82 0.75 0.74 -0.02 20 42 3,552 0
30MAR26 21.00 P 1.36 1.36 1.36 1.34 +0.01 21 5 2,723 +5
30MAR26 22.00 P 0.00 0.00 0.00 2.07 0.00 22 0 1,087 0
30MAR26 23.00 P 2.99 3.10 2.99 2.98 +0.10 25 13 555 +11
30MAR26 24.00 P 4.10 4.10 3.89 3.91 0.00 27 427 172 -158
30MAR26 25.00 P 0.00 0.00 0.00 4.99 +0.05 35 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.02 +0.05 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.94 -0.06 41 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 7.96 -0.01 46 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.92 -0.07 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.95 -0.10 52 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.97 +0.02 57 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.92 -0.04 56 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.99 +0.08 64 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.97 -0.05 66 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 14.98 +0.11 69 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 0.00 23 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 22 0 221 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 0.00 22 0 71 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.12 0.00 22 0 257 0
29JUN26 16.50 P 0.22 0.22 0.22 0.18 +0.01 22 15 1,237 0
29JUN26 17.00 P 0.28 0.30 0.28 0.27 +0.02 22 30 1,296 0
29JUN26 17.50 P 0.39 0.40 0.39 0.38 +0.02 22 35 743 +35
29JUN26 18.00 P 0.50 0.52 0.50 0.50 +0.02 21 109 1,332 +103
29JUN26 18.50 P 0.73 0.73 0.73 0.66 +0.02 21 1 1,446 0
29JUN26 19.00 P 0.88 0.88 0.83 0.85 +0.03 21 16 1,410 +3
29JUN26 19.50 P 1.08 1.15 1.08 1.09 +0.04 22 31 921 +1
29JUN26 20.00 P 1.33 1.41 1.33 1.35 +0.05 22 229 874 +229
29JUN26 21.00 P 1.96 1.96 1.96 1.89 +0.02 21 15 225 +15
29JUN26 22.00 P 2.68 2.68 2.68 2.64 +0.10 21 2 319 -2
29JUN26 23.00 P 0.00 0.00 0.00 3.34 -0.06 19 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 4.35 +0.02 23 0 63 0
29JUN26 25.00 P 5.24 5.24 5.18 5.07 -0.06 0 200 330 +200
29JUN26 26.00 P 0.00 0.00 0.00 6.13 +0.06 20 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 7.07 +0.02 17 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.09 +0.12 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.04 +0.05 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.99 -0.06 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.97 +0.02 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.99 +0.03 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.00 +0.09 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.03 +0.01 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.98 +0.06 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 +0.02 25 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 37 0
29SEP26 15.50 P 0.00 0.00 0.00 0.25 +0.02 25 0 42 0
29SEP26 16.00 P 0.00 0.00 0.00 0.33 +0.02 25 0 599 0
29SEP26 16.50 P 0.00 0.00 0.00 0.44 +0.03 25 0 391 0
29SEP26 17.00 P 0.55 0.58 0.55 0.54 +0.01 24 15 310 +15
29SEP26 17.50 P 0.00 0.00 0.00 0.71 +0.04 25 0 454 0
29SEP26 18.00 P 0.00 0.00 0.00 0.89 +0.05 25 0 692 0
29SEP26 18.50 P 0.00 0.00 0.00 1.08 +0.05 25 0 396 0
29SEP26 19.00 P 1.38 1.38 1.38 1.31 +0.06 25 2 323 +2
29SEP26 19.50 P 1.60 1.64 1.60 1.54 +0.05 25 102 540 +34
29SEP26 20.00 P 0.00 0.00 0.00 1.82 +0.06 25 0 509 0
29SEP26 21.00 P 2.57 2.57 2.57 2.43 +0.07 26 15 953 +15
29SEP26 22.00 P 0.00 0.00 0.00 3.12 +0.07 26 0 685 0
29SEP26 23.00 P 0.00 0.00 0.00 3.88 +0.07 26 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 4.71 +0.07 27 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 5.58 +0.06 28 0 170 0
29SEP26 26.00 P 6.69 6.69 6.69 6.49 +0.06 29 100 388 +100
29SEP26 27.00 P 0.00 0.00 0.00 7.43 +0.06 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.40 +0.06 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.38 +0.06 35 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.34 +0.03 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.22 -0.03 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.37 +0.10 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.38 +0.06 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.37 +0.15 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.16 +0.16 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 - 24 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 0.16 0.00 23 0 34 0
30DEC26 15.00 P 0.26 0.26 0.26 0.23 +0.01 23 10 11 +10
30DEC26 15.50 P 0.35 0.35 0.35 0.30 0.00 23 3 65 +3
30DEC26 16.00 P 0.45 0.45 0.45 0.40 +0.01 24 3 34 +3
30DEC26 16.50 P 0.56 0.56 0.56 0.51 +0.01 23 2 17 +2
30DEC26 17.00 P 0.00 0.00 0.00 0.64 +0.01 23 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 0.80 +0.01 24 0 28 0
30DEC26 18.00 P 1.03 1.07 1.01 0.98 +0.02 24 25 96 +10
30DEC26 18.50 P 1.30 1.30 1.29 1.17 +0.01 24 4 99 +4
30DEC26 19.00 P 1.50 1.55 1.50 1.40 +0.02 24 33 422 +33
30DEC26 19.50 P 0.00 0.00 0.00 1.64 +0.02 24 0 23 0
30DEC26 20.00 P 2.07 2.11 2.07 1.91 +0.02 24 9 33 +9
30DEC26 21.00 P 0.00 0.00 0.00 2.51 +0.02 24 0 125 0
30DEC26 22.00 P 0.00 0.00 0.00 3.20 +0.04 25 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 3.95 +0.04 25 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.76 +0.04 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.62 +0.04 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.52 +0.04 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.45 +0.04 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.41 +0.04 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.39 +0.05 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.34 +0.01 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.27 -0.06 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.37 +0.04 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.38 +0.06 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.37 +0.15 42 0 0 0
TOTAL PUT 5,040 132,834 +2,238
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$ 0.47
30DEC25 0.05 C 0.00 0.00 0.00 0.43 -0.01 931 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.38 -0.01 622 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.33 -0.01 464 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.28 0.00 358 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.23 0.00 277 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.18 0.00 211 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.13 0.00 155 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.07 -0.01 0 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.03 -0.01 51 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 59 0 202 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 96 0 382 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 125 0 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 150 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 172 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 192 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 209 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 225 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 240 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 254 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 267 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 279 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 290 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 300 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.43 -0.01 328 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.38 -0.01 217 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.33 -0.01 160 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.28 -0.01 122 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.23 -0.01 93 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.18 -0.01 70 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.13 -0.02 50 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.10 -0.02 61 0 113 0
30MAR26 0.45 C 0.07 0.07 0.07 0.07 -0.02 59 8 33 +8
30MAR26 0.50 C 0.00 0.00 0.00 0.06 -0.01 70 0 101 0
30MAR26 0.55 C 0.00 0.00 0.00 0.04 -0.02 66 0 394 0
30MAR26 0.60 C 0.00 0.00 0.00 0.03 -0.02 68 0 72 0
30MAR26 0.65 C 0.00 0.00 0.00 0.02 -0.02 67 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 -0.02 60 0 20 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 -0.01 67 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 73 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 94 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 98 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 102 0 90 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 106 0 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.43 -0.01 237 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.38 -0.01 155 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.33 -0.01 113 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.28 -0.01 85 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.23 -0.02 63 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.19 -0.02 65 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.16 -0.02 70 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.13 -0.02 69 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.10 -0.03 65 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.08 -0.03 65 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.07 -0.02 69 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.05 -0.03 64 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.04 -0.03 65 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.03 -0.03 63 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.02 -0.03 60 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
TOTAL CALL 8 7,806 +8
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 927 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 622 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 465 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 280 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 213 0 118 0
30DEC25 0.35 P 0.01 0.01 0.01 0.01 0.00 157 2 222 -2
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 105 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 53 0 395 0
30DEC25 0.50 P 0.00 0.00 0.00 0.04 +0.01 60 0 330 0
30DEC25 0.55 P 0.00 0.00 0.00 0.08 0.00 0 0 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.13 0.00 0 0 403 0
30DEC25 0.65 P 0.00 0.00 0.00 0.18 0.00 0 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.23 0.00 0 0 84 0
30DEC25 0.75 P 0.00 0.00 0.00 0.28 0.00 0 0 312 0
30DEC25 0.80 P 0.00 0.00 0.00 0.34 +0.02 213 0 312 0
30DEC25 0.85 P 0.00 0.00 0.00 0.39 +0.02 229 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.44 +0.01 245 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.49 +0.02 258 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.53 0.00 0 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.68 -0.01 0 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 0.00 166 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 129 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 100 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.02 -0.01 74 0 119 0
30MAR26 0.40 P 0.00 0.00 0.00 0.04 -0.01 77 0 429 0
30MAR26 0.45 P 0.00 0.00 0.00 0.06 -0.01 73 0 357 0
30MAR26 0.50 P 0.00 0.00 0.00 0.09 -0.01 74 0 447 0
30MAR26 0.55 P 0.00 0.00 0.00 0.12 -0.01 71 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.16 -0.01 73 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.20 -0.01 72 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.25 0.00 81 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.29 -0.01 75 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.34 0.00 81 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.39 0.00 88 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.44 0.00 93 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.49 0.00 99 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.55 +0.01 121 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.60 +0.01 126 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.65 +0.01 130 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.70 +0.01 135 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.02 -0.01 72 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.03 -0.01 66 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.05 -0.02 66 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.07 -0.02 62 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.10 -0.02 63 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.14 -0.01 68 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.17 -0.02 63 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.21 -0.02 63 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.25 -0.02 62 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.30 -0.01 68 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.34 -0.01 63 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.39 -0.01 68 0 0 0
TOTAL PUT 2 8,437 -2
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$ 12.21
30DEC25 8.75 C 0.00 0.00 0.00 3.47 -0.01 53 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.22 -0.02 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.55 +0.06 90 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.22 +0.01 0 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 1.73 -0.01 40 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.23 0.00 29 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.76 +0.01 27 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.34 -0.01 23 0 94 0
30DEC25 12.50 C 0.09 0.11 0.09 0.10 -0.02 22 11 506 +10
30DEC25 13.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 542 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 354 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,548 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 616 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,008 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 178 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 506 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 415 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 105 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 110 0 103 0
29JAN26 8.75 C 0.00 0.00 0.00 3.50 - 44 0 0 -
29JAN26 9.00 C 0.00 0.00 0.00 3.26 -0.05 46 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.01 -0.04 42 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.76 +0.02 38 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.55 +0.06 45 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.32 +0.06 44 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.77 +0.01 27 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.31 +0.05 26 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.92 +0.02 27 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 0.56 -0.02 25 0 0 0
29JAN26 12.50 C 0.30 0.30 0.30 0.33 -0.01 26 2 22 0
29JAN26 13.00 C 0.00 0.00 0.00 0.18 0.00 26 0 312 0
29JAN26 13.50 C 0.10 0.10 0.10 0.09 0.00 26 5 483 0
29JAN26 14.00 C 0.05 0.05 0.05 0.04 0.00 26 8 260 -8
29JAN26 14.50 C 0.00 0.00 0.00 0.02 0.00 27 0 171 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 172 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 36 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 43 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 3.52 - 33 0 0 -
26FEB26 9.00 C 0.00 0.00 0.00 3.28 -0.03 35 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.11 +0.01 47 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.79 +0.02 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.55 +0.01 31 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.32 0.00 31 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.84 0.00 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.38 +0.02 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.04 +0.01 27 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.73 +0.01 27 0 80 0
26FEB26 12.50 C 0.49 0.49 0.46 0.48 0.00 26 95 302 -40
26FEB26 13.00 C 0.31 0.34 0.30 0.30 -0.01 26 30 213 +30
26FEB26 13.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 125 0
26FEB26 14.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 120 0
26FEB26 14.50 C 0.00 0.00 0.00 0.06 0.00 27 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 0.00 26 0 71 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 28 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 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 38 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.56 - 34 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 3.28 -0.03 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.11 -0.01 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.79 -0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.59 -0.05 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.32 -0.08 22 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 1.86 -0.06 22 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.47 -0.03 24 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 1.18 +0.02 28 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 0.88 +0.02 27 0 31 0
30MAR26 12.50 C 0.00 0.00 0.00 0.64 0.00 27 0 163 0
30MAR26 13.00 C 0.00 0.00 0.00 0.45 -0.01 27 0 81 0
30MAR26 13.50 C 0.34 0.34 0.33 0.31 0.00 27 30 116 +20
30MAR26 14.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 136 0
30MAR26 14.50 C 0.00 0.00 0.00 0.13 0.00 27 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 48 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 28 0 24 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29JUN26 8.75 C 0.00 0.00 0.00 3.67 - 33 0 0 -
29JUN26 9.00 C 0.00 0.00 0.00 3.44 +0.03 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.20 +0.02 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.92 -0.04 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.69 -0.04 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.53 +0.01 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.07 -0.04 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.79 +0.02 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.44 0.00 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.16 0.00 27 0 220 0
29JUN26 12.50 C 0.00 0.00 0.00 0.95 +0.02 28 0 74 0
29JUN26 13.00 C 0.00 0.00 0.00 0.74 +0.01 28 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.57 +0.01 28 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.43 0.00 28 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.33 +0.01 28 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 0.24 0.00 28 0 39 0
29JUN26 15.50 C 0.24 0.24 0.24 0.18 +0.01 28 7 13 +7
29JUN26 16.00 C 0.00 0.00 0.00 0.13 0.00 28 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 0.00 28 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 0.00 28 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 0.00 29 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 3.67 - 29 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 3.44 +0.03 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.21 0.00 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.98 -0.02 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.78 +0.03 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.57 +0.01 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.21 0.00 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.89 -0.01 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.61 0.00 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.35 -0.01 29 0 0 0
29SEP26 12.50 C 1.14 1.14 1.14 1.13 -0.01 29 4 84 +4
29SEP26 13.00 C 0.00 0.00 0.00 0.98 +0.02 30 0 32 0
29SEP26 13.50 C 0.00 0.00 0.00 0.79 -0.01 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.68 +0.02 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.55 0.00 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.46 -0.01 30 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 0.38 -0.01 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.31 -0.01 30 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 0.00 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 -0.01 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 0.00 30 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 0.00 30 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 0.00 30 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 3.69 - 27 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 3.45 -0.04 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.26 +0.05 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.02 +0.02 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.82 +0.01 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.64 +0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.28 -0.02 26 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 1.98 -0.02 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.71 -0.03 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.47 -0.02 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.25 -0.03 27 0 48 0
30DEC26 13.00 C 0.00 0.00 0.00 1.10 -0.03 28 0 31 0
30DEC26 13.50 C 0.00 0.00 0.00 0.93 -0.03 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.69 -0.01 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.57 -0.03 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 -0.03 28 0 0 0
30DEC26 16.00 C 0.44 0.44 0.44 0.40 -0.02 28 2 2 +2
30DEC26 16.50 C 0.40 0.40 0.40 0.33 -0.03 28 6 6 -6
30DEC26 17.00 C 0.34 0.34 0.34 0.28 -0.01 28 3 4 +3
30DEC26 17.50 C 0.00 0.00 0.00 0.23 -0.02 28 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 17 0
TOTAL CALL 203 12,700 +22
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 418 0
30DEC25 11.50 P 0.03 0.03 0.03 0.02 -0.01 23 1 368 -1
30DEC25 12.00 P 0.13 0.13 0.12 0.11 -0.02 22 56 591 0
30DEC25 12.50 P 0.40 0.40 0.36 0.37 -0.03 21 5 664 -3
30DEC25 13.00 P 0.76 0.76 0.76 0.79 -0.03 0 25 539 -25
30DEC25 13.50 P 1.39 1.39 1.26 1.29 -0.05 0 77 478 -437
30DEC25 14.00 P 0.00 0.00 0.00 1.81 0.00 46 0 186 0
30DEC25 14.50 P 0.00 0.00 0.00 2.30 -0.01 50 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 2.84 +0.04 74 0 65 0
30DEC25 15.50 P 0.00 0.00 0.00 3.31 0.00 71 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.80 0.00 73 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.31 -0.08 86 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.79 -0.01 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.29 -0.02 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.79 -0.01 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.31 +0.01 112 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.79 -0.01 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.29 -0.01 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.79 -0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 - 46 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 36 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 0.00 26 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.06 0.00 26 0 72 0
29JAN26 11.50 P 0.14 0.14 0.12 0.15 0.00 26 4 216 -2
29JAN26 12.00 P 0.31 0.32 0.31 0.31 0.00 25 24 414 +22
29JAN26 12.50 P 0.56 0.56 0.56 0.59 +0.01 26 1 717 +1
29JAN26 13.00 P 0.98 0.98 0.95 0.90 -0.04 24 4 1,010 +2
29JAN26 13.50 P 0.00 0.00 0.00 1.30 -0.07 20 2 472 0
29JAN26 14.00 P 0.00 0.00 0.00 1.86 +0.04 34 0 294 0
29JAN26 14.50 P 0.00 0.00 0.00 2.31 0.00 33 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 2.84 +0.03 43 0 10 -7
29JAN26 15.50 P 3.26 3.26 3.26 3.31 -0.09 43 5 5 0
29JAN26 16.00 P 0.00 0.00 0.00 3.80 0.00 44 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.31 -0.09 51 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.87 +0.07 67 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.29 -0.02 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.79 -0.01 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.31 +0.01 67 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.79 -0.02 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 - 36 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 31 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 0.02 -0.01 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 0.00 27 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 206 0
26FEB26 11.50 P 0.00 0.00 0.00 0.24 -0.01 25 0 139 0
26FEB26 12.00 P 0.43 0.43 0.43 0.42 -0.01 25 5 224 -5
26FEB26 12.50 P 0.66 0.68 0.66 0.68 -0.02 25 100 513 +100
26FEB26 13.00 P 1.10 1.10 1.10 1.00 -0.03 25 45 882 0
26FEB26 13.50 P 0.00 0.00 0.00 1.42 -0.04 27 0 249 0
26FEB26 14.00 P 1.81 1.81 1.81 1.89 0.00 31 5 154 +5
26FEB26 14.50 P 0.00 0.00 0.00 2.32 -0.06 29 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.84 -0.04 35 0 10 -15
26FEB26 15.50 P 0.00 0.00 0.00 3.31 -0.09 35 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.86 +0.06 46 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.31 -0.09 42 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.87 +0.07 54 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.29 -0.02 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.86 +0.06 60 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.31 +0.01 55 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 - 30 0 0 -
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 28 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 27 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 0.00 27 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.11 0.00 27 0 113 0
30MAR26 11.00 P 0.21 0.21 0.21 0.20 -0.01 26 15 174 0
30MAR26 11.50 P 0.00 0.00 0.00 0.34 -0.01 26 0 192 0
30MAR26 12.00 P 0.53 0.53 0.53 0.54 -0.01 26 2 354 +2
30MAR26 12.50 P 0.00 0.00 0.00 0.80 -0.02 26 0 203 0
30MAR26 13.00 P 0.00 0.00 0.00 1.12 -0.03 26 0 197 0
30MAR26 13.50 P 0.00 0.00 0.00 1.54 -0.01 29 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 1.96 -0.01 30 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 2.41 -0.01 32 0 63 0
30MAR26 15.00 P 2.80 2.80 2.80 2.85 -0.03 32 9 9 +9
30MAR26 15.50 P 0.00 0.00 0.00 3.39 -0.01 38 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.86 +0.06 39 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.32 -0.08 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.87 +0.07 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.29 -0.09 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.86 +0.06 52 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.31 -0.07 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.79 -0.10 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.32 +0.02 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.79 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 - 28 0 0 -
29JUN26 9.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 0.00 27 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 0.00 27 0 28 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 0.00 27 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 0.00 27 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.46 0.00 27 0 112 0
29JUN26 11.50 P 0.63 0.63 0.63 0.65 0.00 27 15 70 +15
29JUN26 12.00 P 0.00 0.00 0.00 0.88 0.00 27 0 224 0
29JUN26 12.50 P 1.13 1.13 1.13 1.15 0.00 26 4 84 +2
29JUN26 13.00 P 0.00 0.00 0.00 1.47 -0.01 26 0 51 0
29JUN26 13.50 P 0.00 0.00 0.00 1.84 +0.01 27 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 2.22 +0.01 27 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.62 -0.02 27 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 3.05 -0.01 27 0 3 0
29JUN26 15.50 P 0.00 0.00 0.00 3.49 -0.01 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.95 0.00 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.40 0.00 28 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.87 0.00 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.35 -0.03 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.86 -0.03 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.31 -0.07 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.79 -0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.32 +0.01 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 - 30 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 -0.01 29 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 -0.01 29 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 -0.01 30 0 4 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 -0.01 29 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.52 -0.02 29 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.70 -0.02 29 0 308 0
29SEP26 11.50 P 0.00 0.00 0.00 0.92 -0.03 29 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 -0.04 30 0 356 0
29SEP26 12.50 P 0.00 0.00 0.00 1.51 -0.02 31 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.74 -0.11 29 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 2.17 -0.02 31 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.53 -0.02 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.93 -0.02 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.34 -0.02 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.76 -0.02 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.21 -0.02 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.66 -0.02 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.12 -0.02 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.59 -0.02 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.07 -0.02 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.48 -0.09 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.96 -0.09 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.51 +0.09 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 - 28 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
30DEC26 9.75 P 0.38 0.38 0.38 0.39 0.00 28 5 10 +5
30DEC26 10.00 P 0.00 0.00 0.00 0.45 -0.01 28 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 -0.02 29 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.81 -0.03 29 0 2 0
30DEC26 11.50 P 1.06 1.06 1.06 1.04 -0.03 29 1 2 +1
30DEC26 12.00 P 0.00 0.00 0.00 1.29 -0.04 29 0 6 0
30DEC26 12.50 P 0.00 0.00 0.00 1.57 -0.04 29 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 1.89 -0.04 29 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 2.23 -0.04 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.59 -0.04 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.98 -0.03 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.38 -0.03 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.80 -0.04 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.24 -0.03 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.69 -0.03 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.15 -0.02 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.61 -0.03 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.09 0.00 35 0 0 0
TOTAL PUT 410 14,324 -331
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$ 13.56
30DEC25 7.75 C 0.00 0.00 0.00 5.82 +0.06 103 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.57 +0.14 96 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.32 +0.06 88 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.07 +0.13 79 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.82 +0.08 68 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.68 +0.29 152 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.07 +0.06 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.82 +0.18 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.57 +0.19 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.14 +0.25 93 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.57 +0.10 0 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.06 +0.12 0 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.57 +0.13 0 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.07 +0.17 0 0 967 0
30DEC25 13.00 C 0.59 0.59 0.59 0.59 +0.14 16 2 607 -2
30DEC25 13.50 C 0.00 0.00 0.00 0.23 +0.07 18 0 862 0
30DEC25 14.00 C 0.04 0.06 0.04 0.06 +0.02 19 33 961 +13
30DEC25 14.50 C 0.02 0.02 0.02 0.01 0.00 20 2 452 -2
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 258 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 203 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 262 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 56 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 79 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.84 +0.10 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.68 +0.23 79 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.34 +0.09 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.07 +0.06 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.82 +0.17 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.57 +0.15 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.19 +0.22 55 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.60 +0.13 0 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.09 +0.15 0 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.62 +0.17 21 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.16 +0.14 20 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.75 +0.12 20 0 26 0
29JAN26 13.50 C 0.00 0.00 0.00 0.44 +0.08 20 0 127 0
29JAN26 14.00 C 0.22 0.22 0.22 0.23 +0.05 20 5 324 0
29JAN26 14.50 C 0.11 0.11 0.11 0.11 +0.03 21 4 204 0
29JAN26 15.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 211 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 34 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 19.00 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 4.35 +0.10 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.85 +0.19 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.61 +0.19 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.19 +0.15 40 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.63 +0.10 19 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.21 +0.17 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.68 +0.14 21 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.22 +0.10 19 0 10 0
26FEB26 13.00 C 0.00 0.00 0.00 0.88 +0.11 21 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.58 +0.08 21 0 286 0
26FEB26 14.00 C 0.00 0.00 0.00 0.37 +0.06 21 0 513 0
26FEB26 14.50 C 0.00 0.00 0.00 0.22 +0.04 22 0 274 0
26FEB26 15.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 17 0
26FEB26 15.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 0.00 22 0 120 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.88 +0.12 36 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.60 +0.17 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.38 +0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.11 +0.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.86 +0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.68 +0.23 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.37 +0.12 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.11 +0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.89 +0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.64 +0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.26 +0.22 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.68 +0.09 23 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.22 +0.10 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.79 +0.15 23 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.39 +0.13 23 0 47 0
30MAR26 13.00 C 1.03 1.03 1.03 1.05 +0.11 23 3 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.76 +0.09 23 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 0.55 +0.08 23 0 116 0
30MAR26 14.50 C 0.00 0.00 0.00 0.37 +0.05 23 0 24 0
30MAR26 15.00 C 0.00 0.00 0.00 0.25 +0.04 24 0 97 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 +0.03 24 0 110 0
30MAR26 16.00 C 0.12 0.12 0.12 0.10 +0.02 24 2 274 +2
30MAR26 16.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 78 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 24 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 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 4.94 +0.20 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.69 +0.17 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.50 +0.23 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.18 +0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.93 +0.11 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.70 +0.12 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.26 +0.16 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.84 +0.16 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.40 +0.15 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.01 +0.13 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.63 +0.12 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.32 +0.09 25 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.07 +0.10 26 0 101 0
29JUN26 14.00 C 0.00 0.00 0.00 0.81 +0.07 25 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.63 +0.06 25 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.48 +0.04 25 0 31 0
29JUN26 15.50 C 0.00 0.00 0.00 0.38 +0.04 26 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.28 +0.03 25 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 +0.02 26 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 +0.02 26 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 25 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 4.94 +0.16 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.71 +0.17 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.50 +0.17 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.24 +0.15 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.00 +0.18 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.76 +0.14 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.32 +0.14 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.94 +0.16 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.55 +0.17 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.18 +0.15 28 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.83 +0.07 27 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.56 +0.07 27 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.32 +0.06 27 0 14 0
29SEP26 14.00 C 0.00 0.00 0.00 1.14 +0.08 28 0 35 0
29SEP26 14.50 C 0.00 0.00 0.00 0.96 +0.11 28 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 0.78 +0.07 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.64 +0.05 28 0 6 0
29SEP26 16.00 C 0.44 0.44 0.44 0.53 +0.05 28 3 12 +3
29SEP26 16.50 C 0.00 0.00 0.00 0.44 +0.04 28 0 11 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 +0.04 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 +0.04 28 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.50 +0.17 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.26 +0.15 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.04 +0.19 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.82 +0.20 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.41 +0.19 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.97 +0.16 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.59 +0.13 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.28 +0.12 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.99 +0.05 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.79 +0.11 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.51 +0.09 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.34 +0.08 28 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 1.16 +0.08 28 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.97 +0.07 27 1 2 +1
30DEC26 15.50 C 0.00 0.00 0.00 0.83 +0.06 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.71 +0.05 27 0 0 0
30DEC26 16.50 C 0.45 0.45 0.45 0.60 +0.05 27 2 2 +2
30DEC26 17.00 C 0.00 0.00 0.00 0.51 +0.04 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 +0.03 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 +0.02 27 0 20 0
TOTAL CALL 57 9,880 +17
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 162 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 239 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 758 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 698 0
30DEC25 13.00 P 0.03 0.03 0.03 0.03 -0.03 19 10 1,605 -10
30DEC25 13.50 P 0.00 0.00 0.00 0.17 -0.09 20 0 925 0
30DEC25 14.00 P 0.53 0.53 0.52 0.50 -0.16 21 13 502 -13
30DEC25 14.50 P 0.99 0.99 0.99 0.97 -0.17 28 14 150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.44 -0.18 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.00 -0.12 55 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.44 -0.18 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.98 -0.23 67 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.48 -0.14 75 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.06 -0.06 102 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.48 -0.14 89 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.97 -0.15 92 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.48 -0.14 102 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.97 -0.15 105 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.47 -0.17 110 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 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 0.00 42 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.06 -0.03 21 0 158 0
29JAN26 13.00 P 0.16 0.16 0.16 0.15 -0.05 20 2 443 +2
29JAN26 13.50 P 0.33 0.33 0.33 0.33 -0.10 20 1 109 -1
29JAN26 14.00 P 0.00 0.00 0.00 0.64 -0.13 21 0 28 0
29JAN26 14.50 P 0.00 0.00 0.00 1.03 -0.16 22 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.49 -0.16 25 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.00 -0.12 32 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.51 -0.11 39 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.98 -0.23 40 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.49 -0.13 46 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.06 -0.06 59 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.48 -0.14 53 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.99 -0.16 58 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.48 -0.14 61 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 35 0
26FEB26 12.50 P 0.00 0.00 0.00 0.13 -0.04 22 0 61 0
26FEB26 13.00 P 0.00 0.00 0.00 0.26 -0.05 22 0 104 0
26FEB26 13.50 P 0.00 0.00 0.00 0.46 -0.09 22 0 284 0
26FEB26 14.00 P 0.00 0.00 0.00 0.75 -0.11 22 0 516 0
26FEB26 14.50 P 0.00 0.00 0.00 1.12 -0.07 23 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.50 -0.19 22 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.00 -0.15 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.51 -0.11 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.98 -0.23 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.54 -0.19 42 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.06 -0.10 48 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.49 -0.24 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.01 -0.22 50 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.48 -0.25 49 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 39 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 377 0
30MAR26 12.50 P 0.00 0.00 0.00 0.23 -0.05 23 0 123 0
30MAR26 13.00 P 0.00 0.00 0.00 0.39 -0.06 23 0 307 0
30MAR26 13.50 P 0.00 0.00 0.00 0.60 -0.09 23 0 1,167 0
30MAR26 14.00 P 0.00 0.00 0.00 0.89 -0.09 24 0 297 0
30MAR26 14.50 P 0.00 0.00 0.00 1.23 -0.06 24 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.60 -0.09 24 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.05 -0.10 26 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.53 -0.10 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.03 -0.18 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.54 -0.19 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.06 -0.10 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.50 -0.24 39 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.07 -0.16 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.59 -0.14 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.97 -0.19 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.47 -0.19 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 -0.02 26 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 -0.03 26 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.29 -0.03 26 0 7 0
29JUN26 12.00 P 0.00 0.00 0.00 0.43 -0.05 26 0 97 0
29JUN26 12.50 P 0.00 0.00 0.00 0.61 -0.06 26 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.81 -0.07 26 0 117 0
29JUN26 13.50 P 1.10 1.10 1.10 1.06 -0.09 25 5 172 +1
29JUN26 14.00 P 0.00 0.00 0.00 1.40 -0.06 27 0 114 0
29JUN26 14.50 P 0.00 0.00 0.00 1.70 -0.13 26 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 2.09 -0.09 27 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.46 -0.13 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.88 -0.14 27 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.33 -0.12 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.78 -0.14 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.25 -0.15 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.72 -0.16 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.20 -0.15 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.68 -0.15 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.16 -0.15 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.66 -0.14 36 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.02 28 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 -0.02 28 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.37 -0.04 28 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.52 -0.04 29 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.69 -0.05 29 0 52 0
29SEP26 12.50 P 0.99 0.99 0.99 0.89 -0.07 29 1 87 0
29SEP26 13.00 P 0.00 0.00 0.00 1.13 -0.07 29 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 1.40 -0.09 29 0 8 0
29SEP26 14.00 P 0.00 0.00 0.00 1.70 -0.10 29 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 2.02 -0.11 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.38 -0.11 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.75 -0.13 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.15 -0.13 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.57 -0.14 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.00 -0.15 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.44 -0.16 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.90 -0.16 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.37 -0.16 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.84 -0.17 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 -0.02 28 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 -0.02 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 -0.02 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 -0.03 28 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 -0.04 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.47 -0.04 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.63 -0.04 28 0 2 0
30DEC26 12.00 P 0.96 0.96 0.96 0.81 -0.06 28 1 8 +1
30DEC26 12.50 P 0.00 0.00 0.00 1.02 -0.07 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.26 -0.08 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.53 -0.09 28 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 1.82 -0.11 29 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.15 -0.11 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.49 -0.13 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.86 -0.13 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.25 -0.14 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.65 -0.15 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.08 -0.15 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.51 -0.16 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.96 -0.16 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.41 -0.17 32 0 0 0
TOTAL PUT 47 14,066 -20
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$ 11.83
30DEC25 6.50 C 0.00 0.00 0.00 5.33 +0.08 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.09 +0.10 112 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.83 +0.08 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.58 +0.09 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.33 +0.09 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.08 +0.09 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.83 +0.08 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.58 +0.08 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.33 +0.08 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.84 +0.09 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.59 +0.10 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.08 +0.09 0 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 1.83 +0.09 0 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.35 +0.09 33 0 94 0
30DEC25 11.00 C 0.00 0.00 0.00 0.85 +0.08 22 0 206 0
30DEC25 11.50 C 0.33 0.40 0.33 0.42 +0.08 23 30 1,299 +15
30DEC25 12.00 C 0.09 0.12 0.09 0.13 +0.05 22 83 1,145 +83
30DEC25 12.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 609 0
30DEC25 13.00 C 0.02 0.02 0.02 0.01 0.00 27 14 587 -14
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 36 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 66 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.87 +0.02 53 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.61 +0.11 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.38 +0.11 50 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.14 +0.14 50 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.85 +0.09 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.62 +0.11 32 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.38 +0.11 34 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.12 +0.11 25 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.87 +0.04 21 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.39 +0.05 22 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.94 +0.07 21 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 0.55 +0.05 20 0 662 0
29JAN26 12.00 C 0.28 0.28 0.28 0.27 +0.04 20 14 531 0
29JAN26 12.50 C 0.09 0.15 0.09 0.13 +0.03 21 282 678 +280
29JAN26 13.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 258 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 176 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.64 +0.10 38 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.38 +0.11 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.15 +0.12 36 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.89 +0.09 27 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.65 +0.10 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.39 +0.03 20 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.16 +0.10 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.93 +0.10 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.46 +0.11 23 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.02 +0.08 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.66 +0.06 21 0 103 0
26FEB26 12.00 C 0.39 0.43 0.39 0.39 +0.06 20 65 88 +50
26FEB26 12.50 C 0.00 0.00 0.00 0.22 +0.04 21 0 441 0
26FEB26 13.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 1,028 0
26FEB26 13.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.36 +0.09 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.13 +0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.89 +0.11 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.64 +0.12 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.40 +0.11 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.16 +0.12 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.92 +0.07 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.67 +0.12 35 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.44 +0.13 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.16 +0.01 22 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.68 +0.05 25 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.45 +0.09 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.21 +0.15 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.94 +0.07 19 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.53 +0.05 23 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.12 +0.08 22 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.78 +0.05 21 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.54 +0.06 22 0 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.35 +0.05 22 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.21 +0.03 22 0 224 0
30MAR26 13.50 C 0.00 0.00 0.00 0.13 +0.03 23 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 +0.01 23 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 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.16 +0.12 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.92 +0.07 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.67 +0.12 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.44 +0.12 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.16 +0.01 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.94 +0.13 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.70 +0.07 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.45 +0.09 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.22 +0.09 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.99 +0.07 23 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.57 +0.08 23 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.20 +0.10 23 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 0.89 +0.08 23 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.66 +0.05 23 0 932 0
29JUN26 12.50 C 0.48 0.48 0.48 0.45 +0.05 23 7 392 0
29JUN26 13.00 C 0.00 0.00 0.00 0.32 +0.03 23 0 46 0
29JUN26 13.50 C 0.25 0.25 0.25 0.21 +0.02 23 8 10 +8
29JUN26 14.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 +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 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.93 +0.08 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.67 +0.05 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.44 +0.10 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.18 +0.03 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.96 +0.12 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.73 +0.10 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.48 +0.08 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.29 +0.11 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.05 +0.08 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.65 +0.07 23 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.31 +0.06 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.08 +0.06 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.85 +0.05 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.66 +0.05 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.50 +0.03 23 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 +0.03 23 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.44 - 26 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 3.18 +0.03 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.97 +0.13 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.73 +0.10 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.50 +0.08 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.33 +0.13 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.10 +0.09 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.78 +0.14 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.47 +0.08 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.21 +0.11 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.96 +0.04 22 0 0 0
30DEC26 12.50 C 0.65 0.65 0.65 0.80 +0.08 23 2 19 +2
30DEC26 13.00 C 0.00 0.00 0.00 0.63 +0.06 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 +0.07 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 +0.05 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 +0.04 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 +0.04 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
TOTAL CALL 505 11,707 +424
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 118 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 225 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 454 0
30DEC25 10.50 P 0.01 0.01 0.01 0.01 0.00 35 2 555 -2
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 335 0
30DEC25 11.50 P 0.08 0.08 0.07 0.07 -0.01 22 22 2,681 -4
30DEC25 12.00 P 0.22 0.22 0.22 0.28 -0.06 21 5 202 0
30DEC25 12.50 P 0.00 0.00 0.00 0.69 -0.09 23 0 59 0
30DEC25 13.00 P 0.00 0.00 0.00 1.18 -0.10 31 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.69 -0.07 45 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.19 -0.07 54 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.69 -0.09 63 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.18 -0.10 65 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.68 -0.10 73 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.18 -0.10 80 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.69 -0.09 94 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.25 -0.03 125 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 0.00 22 0 120 0
29JAN26 11.00 P 0.08 0.08 0.08 0.06 -0.01 20 135 345 0
29JAN26 11.50 P 0.18 0.18 0.18 0.19 -0.02 21 1,561 1,445 +580
29JAN26 12.00 P 0.40 0.40 0.40 0.42 -0.04 21 51 313 0
29JAN26 12.50 P 0.00 0.00 0.00 0.77 -0.06 22 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.21 -0.10 24 0 45 0
29JAN26 13.50 P 0.00 0.00 0.00 1.69 -0.10 27 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.19 -0.07 33 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.69 -0.11 38 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.18 -0.10 40 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.68 -0.12 44 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.20 -0.10 54 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.69 -0.10 56 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.25 -0.05 72 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 0.00 22 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.13 0.00 21 0 154 0
26FEB26 11.50 P 0.26 0.26 0.25 0.27 -0.02 21 300 1,600 +300
26FEB26 12.00 P 0.48 0.48 0.48 0.51 -0.04 21 205 480 +195
26FEB26 12.50 P 0.00 0.00 0.00 0.84 -0.05 22 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 1.25 -0.06 23 0 190 0
26FEB26 13.50 P 0.00 0.00 0.00 1.71 -0.08 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.19 -0.07 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.69 -0.11 31 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.19 -0.17 35 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.68 -0.12 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.20 -0.10 44 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.69 -0.10 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.25 -0.05 58 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 48 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 24 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 23 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 0.00 23 0 152 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 337 0
30MAR26 11.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.38 -0.02 22 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.61 -0.04 22 0 100 0
30MAR26 12.50 P 0.00 0.00 0.00 0.95 -0.03 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.32 -0.07 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.75 -0.08 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.20 -0.09 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.69 -0.11 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.19 -0.17 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.68 -0.12 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.20 -0.10 39 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.69 -0.11 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.25 -0.05 50 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 22 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 0.05 -0.01 23 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 0.00 23 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 0.00 23 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.01 22 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 0.00 23 0 1,196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.50 -0.01 23 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.73 -0.04 22 1,500 1,500 +1,500
29JUN26 12.00 P 0.00 0.00 0.00 1.00 -0.04 22 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.35 -0.06 22 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.73 -0.06 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.14 -0.07 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.59 -0.08 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.07 -0.08 25 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.52 -0.08 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.99 -0.06 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.45 -0.08 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.94 -0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.42 -0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 23 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 0.00 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 -0.01 24 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.01 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.01 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 -0.02 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.69 -0.03 24 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.93 -0.04 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.23 -0.02 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.56 -0.05 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.91 -0.05 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.28 -0.07 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.73 -0.08 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.16 -0.08 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.60 -0.09 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.05 -0.09 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.53 -0.08 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.00 -0.08 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.48 -0.08 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 - 23 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 0.56 -0.01 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 -0.01 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.98 -0.05 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.30 -0.02 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.58 -0.08 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.98 -0.04 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.37 -0.05 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.77 -0.08 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.22 -0.07 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.67 -0.07 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.12 -0.09 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.55 -0.09 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.00 -0.10 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.49 -0.12 25 0 0 0
TOTAL PUT 3,781 16,801 +2,569
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$ 4.45
30DEC25 2.60 C 0.00 0.00 0.00 1.85 +0.08 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.75 +0.08 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.65 +0.08 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.55 +0.08 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.45 +0.08 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.26 +0.09 90 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.15 +0.08 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.05 +0.08 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.95 +0.08 0 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.85 +0.08 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.75 +0.08 0 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.66 +0.09 47 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.55 +0.08 0 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.45 +0.08 0 0 449 0
30DEC25 4.10 C 0.00 0.00 0.00 0.36 +0.08 27 0 723 0
30DEC25 4.20 C 0.00 0.00 0.00 0.26 +0.07 21 0 10,369 0
30DEC25 4.30 C 0.16 0.17 0.16 0.17 +0.05 19 13 3,000 +10
30DEC25 4.40 C 0.00 0.00 0.00 0.10 +0.04 20 0 6,787 0
30DEC25 4.50 C 0.04 0.05 0.04 0.06 +0.03 23 695 6,353 +654
30DEC25 4.60 C 0.03 0.03 0.03 0.03 +0.01 24 5 10,491 -5
30DEC25 4.70 C 0.00 0.00 0.00 0.02 +0.01 28 0 1,562 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 2,073 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 2,995 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 93 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 1.66 +0.09 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.56 +0.09 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.46 +0.09 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.36 +0.09 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.26 +0.09 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.16 +0.08 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.06 +0.09 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.96 +0.09 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.86 +0.09 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.77 +0.10 30 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.66 +0.08 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.57 +0.08 22 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.48 +0.08 24 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.38 +0.07 19 0 1,353 0
29JAN26 4.20 C 0.00 0.00 0.00 0.29 +0.05 18 0 97 0
29JAN26 4.30 C 0.00 0.00 0.00 0.22 +0.04 19 0 161 0
29JAN26 4.40 C 0.12 0.13 0.12 0.17 +0.06 22 3 786 0
29JAN26 4.50 C 0.09 0.12 0.09 0.12 +0.04 22 101 1,315 +1
29JAN26 4.60 C 0.06 0.06 0.06 0.08 +0.03 22 4 1,541 +4
29JAN26 4.70 C 0.00 0.00 0.00 0.06 +0.03 23 0 2,409 0
29JAN26 4.80 C 0.03 0.03 0.03 0.04 +0.02 23 10 3,065 0
29JAN26 4.90 C 0.03 0.03 0.03 0.02 +0.01 22 292 1,628 +86
29JAN26 5.00 C 0.01 0.02 0.01 0.01 0.00 21 40 740 +40
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.57 +0.10 42 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.47 +0.10 37 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.37 +0.10 32 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.27 +0.09 27 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.16 +0.08 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.07 +0.09 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.97 +0.09 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.87 +0.09 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.68 +0.09 21 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.58 +0.08 18 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.50 +0.08 22 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.41 +0.07 20 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.33 +0.07 20 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.26 +0.05 20 0 62 0
26FEB26 4.40 C 0.00 0.00 0.00 0.20 +0.05 20 0 155 0
26FEB26 4.50 C 0.00 0.00 0.00 0.16 +0.05 21 0 127 0
26FEB26 4.60 C 0.00 0.00 0.00 0.12 +0.04 21 0 657 0
26FEB26 4.70 C 0.00 0.00 0.00 0.09 +0.03 22 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.06 +0.02 21 0 376 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 +0.02 23 0 216 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 145 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 178 0
26FEB26 5.50 C 0.01 0.01 0.01 0.01 0.00 26 10 70 +10
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.87 +0.09 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.77 +0.09 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.68 +0.10 42 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.58 +0.10 38 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.48 +0.10 34 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.38 +0.09 30 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.28 +0.09 26 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.18 +0.09 22 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.08 +0.08 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 0.97 +0.07 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.89 +0.09 23 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.79 +0.09 20 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.68 +0.07 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.60 +0.07 18 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.51 +0.06 18 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.44 +0.07 20 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.37 +0.06 21 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.30 +0.05 20 0 5,555 0
30MAR26 4.40 C 0.00 0.00 0.00 0.24 +0.04 20 0 4,092 0
30MAR26 4.50 C 0.18 0.20 0.18 0.19 +0.03 20 85 1,148 +15
30MAR26 4.60 C 0.00 0.00 0.00 0.15 +0.03 20 0 1,555 0
30MAR26 4.70 C 0.13 0.13 0.12 0.12 +0.02 21 111 3,910 +111
30MAR26 4.80 C 0.09 0.09 0.09 0.09 +0.02 21 10 2,351 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 +0.01 21 0 4,239 0
30MAR26 5.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 665 0
30MAR26 5.25 C 0.00 0.00 0.00 0.02 0.00 21 0 608 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 741 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.59 +0.10 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.48 +0.09 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.39 +0.09 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.30 +0.09 23 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.20 +0.09 18 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.11 +0.10 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.01 +0.09 21 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.92 +0.09 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.82 +0.08 19 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.74 +0.08 21 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.65 +0.08 20 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.58 +0.07 22 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 +0.06 21 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.43 +0.06 21 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.37 +0.06 21 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.29 +0.03 19 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.25 +0.04 20 0 315 0
29JUN26 4.60 C 0.00 0.00 0.00 0.21 +0.04 20 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.17 +0.03 20 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.14 +0.03 20 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.11 +0.02 20 0 347 0
29JUN26 5.00 C 0.11 0.11 0.11 0.09 +0.02 20 20 303 +20
29JUN26 5.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 95 0
29JUN26 5.75 C 0.03 0.03 0.03 0.01 0.00 20 60 60 +17
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.60 +0.10 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.49 +0.09 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.40 +0.10 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.30 +0.09 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.21 +0.10 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.11 +0.10 22 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.02 +0.10 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.92 +0.08 20 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.84 +0.09 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.75 +0.08 21 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.69 +0.10 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.59 +0.06 21 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.52 +0.06 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.46 +0.06 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.40 +0.05 21 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 +0.05 21 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 +0.05 22 0 92 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 +0.03 21 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 +0.05 22 0 16 0
29SEP26 4.80 C 0.18 0.18 0.18 0.21 +0.05 23 30 123 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 +0.04 23 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 +0.03 22 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 +0.02 22 0 17 0
29SEP26 5.50 C 0.07 0.07 0.07 0.07 +0.02 23 180 185 +98
29SEP26 5.75 C 0.05 0.05 0.05 0.05 +0.02 23 4 4 +4
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.40 +0.10 22 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.30 +0.09 19 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.21 +0.10 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.11 +0.09 20 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.02 +0.09 20 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.93 +0.09 20 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 +0.08 20 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 +0.07 19 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.69 +0.08 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.61 +0.07 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.55 +0.06 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.49 +0.06 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.44 +0.06 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 +0.06 21 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 +0.07 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 +0.05 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.28 +0.05 22 0 16 0
30DEC26 4.80 C 0.00 0.00 0.00 0.24 +0.05 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 +0.05 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 +0.05 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 +0.02 22 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 13 0
TOTAL CALL 1,673 105,947 +1,065
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 122 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 114 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 106 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 1,714 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 975 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 4,380 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3,063 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 5,781 0
30DEC25 4.20 P 0.02 0.02 0.02 0.01 -0.01 24 100 8,053 +100
30DEC25 4.30 P 0.04 0.04 0.02 0.02 -0.03 22 140 2,031 -95
30DEC25 4.40 P 0.08 0.08 0.05 0.05 -0.04 22 205 6,070 0
30DEC25 4.50 P 0.11 0.11 0.10 0.10 -0.06 22 103 3,660 0
30DEC25 4.60 P 0.00 0.00 0.00 0.18 -0.06 25 0 3,867 0
30DEC25 4.70 P 0.00 0.00 0.00 0.26 -0.08 24 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.36 -0.08 31 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.46 -0.09 37 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.56 -0.09 43 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.81 -0.09 56 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 1.05 -0.09 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.30 -0.09 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.55 -0.10 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.80 -0.10 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.05 -0.09 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.30 -0.10 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.55 -0.10 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.81 -0.08 133 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 6,428 0
29JAN26 4.00 P 0.01 0.01 0.01 0.01 -0.01 21 180 3,532 -93
29JAN26 4.10 P 0.02 0.02 0.02 0.02 -0.01 21 100 1,600 0
29JAN26 4.20 P 0.04 0.04 0.04 0.03 -0.03 19 5 910 -5
29JAN26 4.30 P 0.09 0.09 0.06 0.06 -0.03 20 143 1,058 +39
29JAN26 4.40 P 0.10 0.10 0.10 0.10 -0.04 21 13 701 +13
29JAN26 4.50 P 0.00 0.00 0.00 0.15 -0.05 21 0 503 0
29JAN26 4.60 P 0.00 0.00 0.00 0.22 -0.05 22 0 261 0
29JAN26 4.70 P 0.00 0.00 0.00 0.30 -0.05 24 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.38 -0.07 24 0 20 0
29JAN26 4.90 P 0.00 0.00 0.00 0.47 -0.08 26 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.56 -0.09 26 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.81 -0.09 34 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.06 -0.09 40 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.31 -0.09 47 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.56 -0.09 53 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.81 -0.09 59 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.06 -0.08 64 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.31 -0.09 69 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.56 -0.09 74 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 -0.01 20 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 72 0
26FEB26 4.10 P 0.00 0.00 0.00 0.03 -0.02 19 0 173 0
26FEB26 4.20 P 0.00 0.00 0.00 0.06 -0.02 21 0 2,180 0
26FEB26 4.30 P 0.09 0.09 0.08 0.09 -0.02 21 310 540 +179
26FEB26 4.40 P 0.00 0.00 0.00 0.13 -0.03 21 0 291 0
26FEB26 4.50 P 0.00 0.00 0.00 0.18 -0.04 21 0 46 0
26FEB26 4.60 P 0.00 0.00 0.00 0.25 -0.04 22 0 60 0
26FEB26 4.70 P 0.00 0.00 0.00 0.32 -0.05 22 0 99 0
26FEB26 4.80 P 0.00 0.00 0.00 0.40 -0.06 23 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.48 -0.07 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.57 -0.08 24 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.81 -0.09 28 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.06 -0.09 33 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.31 -0.09 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.56 -0.09 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.81 -0.09 48 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.06 -0.08 53 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.31 -0.09 57 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.56 -0.09 60 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 1,021 0
30MAR26 3.70 P 0.01 0.01 0.01 0.01 -0.01 22 390 814 +390
30MAR26 3.80 P 0.00 0.00 0.00 0.01 -0.02 19 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 -0.02 20 0 7,534 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 5,968 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 -0.02 21 0 4,022 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 -0.03 20 0 792 0
30MAR26 4.30 P 0.12 0.12 0.12 0.12 -0.03 21 502 3,124 +500
30MAR26 4.40 P 0.00 0.00 0.00 0.16 -0.04 21 0 3,222 0
30MAR26 4.50 P 0.21 0.21 0.21 0.21 -0.04 21 7 260 0
30MAR26 4.60 P 0.00 0.00 0.00 0.27 -0.06 21 0 796 0
30MAR26 4.70 P 0.00 0.00 0.00 0.34 -0.06 22 0 77 0
30MAR26 4.80 P 0.00 0.00 0.00 0.42 -0.06 23 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.50 -0.07 23 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.59 -0.07 24 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.81 -0.09 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.06 -0.09 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.31 -0.09 34 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.56 -0.09 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.81 -0.09 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.06 -0.09 46 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.31 -0.09 49 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.56 -0.09 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.81 -0.09 56 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 21 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 19 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 324 0
29JUN26 3.60 P 0.03 0.03 0.03 0.03 -0.01 20 244 1,608 +244
29JUN26 3.70 P 0.00 0.00 0.00 0.04 -0.01 20 0 162 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 -0.02 19 0 683 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 -0.02 20 0 591 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 884 0
29JUN26 4.10 P 0.15 0.15 0.15 0.13 -0.03 19 50 980 +50
29JUN26 4.20 P 0.00 0.00 0.00 0.17 -0.03 19 0 975 0
29JUN26 4.30 P 0.22 0.22 0.21 0.22 -0.03 19 124 1,028 +1
29JUN26 4.40 P 0.31 0.31 0.31 0.27 -0.04 19 225 1,430 +225
29JUN26 4.50 P 0.00 0.00 0.00 0.32 -0.05 18 0 800 0
29JUN26 4.60 P 0.00 0.00 0.00 0.39 -0.05 19 0 592 0
29JUN26 4.70 P 0.00 0.00 0.00 0.45 -0.06 18 0 196 0
29JUN26 4.80 P 0.00 0.00 0.00 0.53 -0.05 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.60 -0.06 17 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.68 -0.07 17 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.89 -0.07 11 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.35 -0.08 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.58 -0.09 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.82 -0.09 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.31 -0.09 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.56 -0.09 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.81 -0.09 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 23 0 148 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 22 0 157 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.02 21 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 -0.01 22 0 364 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.02 22 0 794 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 -0.02 22 0 913 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.03 22 0 593 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 -0.04 22 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 -0.04 22 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 -0.05 22 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 -0.05 22 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 -0.04 23 0 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 -0.04 23 0 66 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 -0.04 23 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 -0.05 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 -0.05 24 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.76 -0.08 22 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 -0.10 22 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.22 -0.07 26 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.45 -0.08 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.69 -0.08 30 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.92 -0.09 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.15 -0.10 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.39 -0.10 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.63 -0.10 30 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 -0.01 21 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 5,062 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 -0.02 21 0 75 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 -0.02 21 0 30 0
30DEC26 3.80 P 0.13 0.13 0.13 0.13 -0.02 21 20 146 +20
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.02 21 0 82 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.02 21 0 63 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 -0.04 21 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.03 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 -0.03 22 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 -0.03 22 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 -0.06 21 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 -0.04 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 -0.04 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 -0.04 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.80 -0.05 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.01 -0.06 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.23 -0.06 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.46 -0.07 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.69 -0.08 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.92 -0.09 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.16 -0.09 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.39 -0.10 28 0 0 0
TOTAL PUT 2,861 120,854 +1,568
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 35.92
30DEC25 15.50 C 0.00 0.00 0.00 20.44 +1.06 148 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 19.94 +1.06 140 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 19.44 +1.06 131 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 18.94 +1.03 121 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 18.44 +1.06 107 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 17.94 +1.06 0 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 17.44 +0.83 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 16.94 +1.07 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 16.44 +1.06 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 15.94 +1.06 0 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 14.94 +1.05 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 13.94 +1.05 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 13.12 +1.23 146 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 11.95 +1.06 75 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 11.16 +1.27 128 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 10.00 +0.93 88 0 25 0
30DEC25 27.00 C 8.98 8.98 8.98 8.95 +1.06 0 4 204 0
30DEC25 28.00 C 0.00 0.00 0.00 7.95 +1.06 0 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 7.09 +1.19 76 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 5.96 +1.05 39 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 4.96 +1.06 32 0 550 0
30DEC25 32.00 C 0.00 0.00 0.00 3.93 +0.92 0 0 1,234 0
30DEC25 33.00 C 0.00 0.00 0.00 3.05 +0.95 34 0 1,527 0
30DEC25 34.00 C 0.00 0.00 0.00 2.14 +0.73 30 2 1,851 0
30DEC25 35.00 C 1.14 1.45 1.08 1.42 +0.54 32 4 1,776 +1
30DEC25 36.00 C 0.63 0.90 0.55 0.88 +0.38 33 38 452 0
30DEC25 37.00 C 0.33 0.62 0.33 0.52 +0.25 34 191 294 +36
30DEC25 38.00 C 0.28 0.34 0.27 0.27 +0.14 34 45 139 +30
30DEC25 39.00 C 0.00 0.00 0.00 0.12 +0.06 34 0 118 0
30DEC25 40.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 1,278 0
30DEC25 41.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 22 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 15.00 +1.00 52 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 14.00 +1.01 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 13.12 +0.86 74 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 12.01 +1.06 36 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 11.16 +1.09 65 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 10.02 +0.95 34 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.08 +1.09 45 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.22 +1.20 51 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.29 +1.39 49 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 6.25 +1.07 41 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 5.38 +1.17 41 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 4.56 +1.11 40 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 3.65 +0.88 36 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 2.86 +0.68 34 0 105 0
29JAN26 35.00 C 0.00 0.00 0.00 2.27 +0.59 34 2 107 +2
29JAN26 36.00 C 1.46 1.46 1.46 1.80 +0.53 36 15 97 +15
29JAN26 37.00 C 0.00 0.00 0.00 1.39 +0.42 36 0 147 0
29JAN26 38.00 C 1.10 1.11 1.06 1.06 +0.35 37 23 78 +22
29JAN26 39.00 C 0.64 0.64 0.64 0.78 +0.28 37 15 114 +15
29JAN26 40.00 C 0.00 0.00 0.00 0.56 +0.22 37 0 64 0
29JAN26 41.00 C 0.00 0.00 0.00 0.39 +0.16 36 0 37 0
29JAN26 42.00 C 0.38 0.38 0.36 0.27 +0.11 36 16 42 +15
29JAN26 43.00 C 0.00 0.00 0.00 0.18 +0.08 36 0 5 0
29JAN26 44.00 C 0.00 0.00 0.00 0.12 +0.05 36 0 44 0
26FEB26 22.00 C 0.00 0.00 0.00 14.06 +1.06 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.12 +0.86 51 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.01 +0.99 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.17 +1.02 47 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.15 +0.81 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.08 +1.00 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.22 +1.20 36 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.29 +0.99 35 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.41 +1.05 35 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 5.40 +0.67 30 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 4.64 +0.82 32 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 3.94 +0.73 33 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 3.32 +0.67 34 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 2.76 +0.63 34 0 39 0
26FEB26 36.00 C 1.99 2.30 1.99 2.28 +0.55 35 30 40 +5
26FEB26 37.00 C 1.92 1.92 1.92 1.86 +0.47 35 15 46 -7
26FEB26 38.00 C 1.56 1.56 1.56 1.52 +0.41 35 15 76 -15
26FEB26 39.00 C 1.33 1.33 1.33 1.23 +0.37 36 10 25 +10
26FEB26 40.00 C 0.00 0.00 0.00 0.96 +0.30 36 0 56 0
26FEB26 41.00 C 0.00 0.00 0.00 0.74 +0.24 36 0 30 0
26FEB26 42.00 C 0.71 0.71 0.71 0.57 +0.20 36 40 55 +40
26FEB26 43.00 C 0.58 0.58 0.58 0.43 +0.16 35 15 30 +15
26FEB26 44.00 C 0.00 0.00 0.00 0.32 +0.12 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 20.56 +1.06 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.06 +1.06 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.57 +1.06 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.15 +1.07 71 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.58 +1.15 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.08 +1.16 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.59 +0.98 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.94 +0.86 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.59 +1.16 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.10 +1.22 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.12 +1.07 41 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 14.17 +1.17 46 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 13.39 +1.13 57 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 12.21 +1.09 41 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 11.20 +1.05 36 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 10.15 +0.81 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.46 +1.38 41 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 8.52 +1.29 39 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 7.46 +0.85 33 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 6.62 +0.96 33 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 5.96 +1.02 36 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 5.08 +0.53 33 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 4.49 +0.76 35 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 3.84 +0.66 35 0 88 0
30MAR26 35.00 C 0.00 0.00 0.00 3.31 +0.65 35 0 46 0
30MAR26 36.00 C 2.81 2.81 2.81 2.84 +0.58 35 15 204 +5
30MAR26 37.00 C 0.00 0.00 0.00 2.42 +0.53 36 0 157 0
30MAR26 38.00 C 0.00 0.00 0.00 2.05 +0.46 36 0 150 0
30MAR26 39.00 C 0.00 0.00 0.00 1.74 +0.41 36 0 112 0
30MAR26 40.00 C 1.29 1.52 1.29 1.45 +0.35 36 87 196 +21
30MAR26 41.00 C 0.00 0.00 0.00 1.21 +0.32 37 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 1.00 +0.28 37 0 21 0
30MAR26 43.00 C 0.92 0.92 0.92 0.81 +0.23 36 10 12 +10
30MAR26 44.00 C 0.00 0.00 0.00 0.66 +0.20 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.53 +0.17 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.43 +0.14 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.58 +0.89 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.20 +1.08 39 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 17.59 +0.83 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.94 +0.86 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.59 +0.83 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.28 +0.94 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.14 +0.81 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.28 +0.81 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.39 +1.13 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.23 +0.86 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.62 +1.25 40 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 10.36 +0.64 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.62 +0.90 33 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 8.78 +0.94 33 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 7.89 +0.60 32 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 7.32 +0.93 35 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 6.60 +0.83 35 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 6.03 +0.83 37 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 5.40 +0.74 36 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 4.68 +0.53 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.27 +0.58 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.81 +0.59 36 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 3.41 +0.55 37 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 2.99 +0.49 36 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 2.57 +0.38 36 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 2.26 +0.35 36 0 25 0
29JUN26 41.00 C 0.00 0.00 0.00 1.97 +0.30 36 0 20 0
29JUN26 42.00 C 0.00 0.00 0.00 1.74 +0.29 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.54 +0.27 37 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.33 +0.23 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.17 +0.22 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.99 +0.17 36 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 15.22 +0.89 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.28 +0.81 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.39 +1.07 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.45 +0.98 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.62 +0.77 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.77 +0.92 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.93 +0.83 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.15 +0.78 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.58 +0.90 38 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 7.61 +0.55 35 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 7.28 +0.89 38 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 6.50 +0.65 37 0 31 0
29SEP26 33.00 C 0.00 0.00 0.00 5.77 +0.56 35 0 25 0
29SEP26 34.00 C 0.00 0.00 0.00 5.49 +0.69 37 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 5.00 +0.65 37 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 4.54 +0.65 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.06 +0.56 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.67 +0.54 37 0 18 0
29SEP26 39.00 C 0.00 0.00 0.00 3.29 +0.52 36 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.99 +0.50 37 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 2.61 +0.39 36 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 2.34 +0.28 36 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 2.11 +0.34 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.89 +0.28 36 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.77 +0.36 37 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 14.47 +1.00 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.57 +1.07 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.60 +0.95 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.66 +0.81 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.85 +0.64 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.17 +0.74 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.54 +0.78 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.86 +0.71 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.06 +0.43 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.57 +0.77 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.94 +0.56 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.52 +0.64 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.08 +0.70 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.64 +0.75 37 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 5.20 +0.66 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.73 +0.55 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.26 +0.42 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.01 +0.53 36 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 3.65 +0.46 36 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 3.34 +0.47 36 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.06 +0.43 36 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 2.85 +0.45 36 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 2.57 +0.37 36 0 0 0
TOTAL CALL 592 23,735 +220
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 171 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 158 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 153 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 147 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 142 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 136 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 121 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 173 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 94 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 208 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 339 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 758 0
30DEC25 32.00 P 0.00 0.00 0.00 0.03 -0.09 34 0 1,183 0
30DEC25 33.00 P 0.17 0.17 0.17 0.10 -0.17 34 14 1,065 -7
30DEC25 34.00 P 0.42 0.42 0.42 0.23 -0.34 33 15 623 0
30DEC25 35.00 P 0.50 0.54 0.48 0.51 -0.52 34 48 407 +3
30DEC25 36.00 P 1.20 1.31 1.20 0.97 -0.69 35 30 287 -3
30DEC25 37.00 P 0.00 0.00 0.00 1.60 -0.84 36 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 2.37 -0.96 37 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 3.26 -1.03 40 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 4.23 -1.07 46 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 5.22 -1.10 53 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 6.26 -1.07 63 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.17 -1.16 61 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.23 -0.91 73 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.35 -0.79 90 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.38 -1.03 99 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 194 0
29JAN26 27.00 P 0.05 0.05 0.05 0.02 -0.01 38 15 46 -3
29JAN26 28.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 76 0
29JAN26 29.00 P 0.00 0.00 0.00 0.07 -0.05 36 0 143 0
29JAN26 30.00 P 0.17 0.18 0.17 0.13 -0.08 36 12 30 -10
29JAN26 31.00 P 0.23 0.23 0.22 0.24 -0.12 36 15 505 0
29JAN26 32.00 P 0.44 0.44 0.35 0.38 -0.20 36 5 301 +2
29JAN26 33.00 P 0.80 0.80 0.58 0.59 -0.30 35 9 297 +5
29JAN26 34.00 P 0.00 0.00 0.00 0.89 -0.41 35 0 482 0
29JAN26 35.00 P 0.00 0.00 0.00 1.29 -0.51 36 0 35 0
29JAN26 36.00 P 0.00 0.00 0.00 1.79 -0.60 36 0 15 0
29JAN26 37.00 P 0.00 0.00 0.00 2.40 -0.67 37 1 31 +1
29JAN26 38.00 P 0.00 0.00 0.00 3.08 -0.74 38 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 3.83 -0.82 39 0 0 0
29JAN26 40.00 P 5.60 5.60 5.60 4.64 -0.81 40 1 4 +1
29JAN26 41.00 P 0.00 0.00 0.00 5.22 -1.24 31 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.26 -1.16 37 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.38 -1.03 46 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.32 -1.10 47 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.11 -0.05 35 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.19 -0.08 35 0 46 0
26FEB26 30.00 P 0.30 0.30 0.30 0.31 -0.11 36 30 102 0
26FEB26 31.00 P 0.00 0.00 0.00 0.47 -0.16 35 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.68 -0.24 35 0 83 0
26FEB26 33.00 P 0.00 0.00 0.00 0.97 -0.30 36 0 113 0
26FEB26 34.00 P 0.00 0.00 0.00 1.29 -0.37 35 0 16 0
26FEB26 35.00 P 0.00 0.00 0.00 1.71 -0.48 35 0 15 0
26FEB26 36.00 P 0.00 0.00 0.00 2.24 -0.53 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 2.82 -0.61 36 0 45 0
26FEB26 38.00 P 0.00 0.00 0.00 3.37 -0.78 35 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 4.19 -0.74 37 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 4.96 -0.80 38 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 5.61 -1.03 35 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.64 -0.80 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.46 -1.04 39 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.48 -0.99 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.11 -0.04 36 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.18 -0.05 37 0 130 0
30MAR26 28.00 P 0.00 0.00 0.00 0.27 -0.08 36 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.40 -0.12 36 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.58 -0.15 36 0 2,597 0
30MAR26 31.00 P 0.00 0.00 0.00 0.78 -0.21 36 0 402 0
30MAR26 32.00 P 0.00 0.00 0.00 1.07 -0.25 37 0 156 0
30MAR26 33.00 P 1.54 1.54 1.54 1.37 -0.34 36 15 186 +15
30MAR26 34.00 P 1.71 1.77 1.71 1.77 -0.39 36 46 98 +46
30MAR26 35.00 P 0.00 0.00 0.00 2.19 -0.48 36 0 31 0
30MAR26 36.00 P 0.00 0.00 0.00 2.73 -0.52 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 3.30 -0.48 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 3.94 -0.64 37 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 4.64 -0.67 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.37 -0.73 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.15 -0.78 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.96 -0.84 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.79 -0.80 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.57 -0.90 39 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.57 -1.01 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.38 -1.03 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.04 37 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 -0.06 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 -0.08 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.27 -0.10 37 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.38 -0.14 37 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 0.53 -0.15 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.71 -0.17 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.89 -0.24 36 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 1.12 -0.28 36 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 1.40 -0.32 36 0 1,700 0
29JUN26 31.00 P 0.00 0.00 0.00 1.80 -0.31 37 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 2.18 -0.34 36 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 2.62 -0.37 37 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 3.08 -0.45 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 3.54 -0.62 36 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 4.11 -0.50 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 4.67 -0.76 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.28 -0.85 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.91 -0.66 35 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.71 -0.56 36 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.26 -0.76 34 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.00 -0.77 34 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.73 -0.84 33 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.58 -0.82 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.69 -0.53 37 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.31 -0.76 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.04 37 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 -0.06 36 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 -0.07 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 -0.09 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.69 -0.12 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.89 -0.13 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.09 -0.21 36 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.39 -0.20 37 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.68 -0.26 36 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 2.01 -0.30 36 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 2.44 -0.31 37 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.86 -0.35 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.31 -0.36 37 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 3.77 -0.37 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.27 -0.40 36 0 36 0
29SEP26 36.00 P 0.00 0.00 0.00 4.77 -0.42 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 5.32 -0.55 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.97 -0.48 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.55 -0.55 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.37 -0.42 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.89 -0.59 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.65 -0.61 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.40 -0.63 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.16 -0.67 34 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.20 -0.46 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 -0.08 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 -0.08 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.81 -0.09 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.03 -0.12 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.27 -0.16 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.54 -0.18 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.84 -0.23 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 2.16 -0.27 37 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.52 -0.34 37 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.91 -0.38 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.33 -0.44 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.79 -0.47 36 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.28 -0.55 36 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 4.85 -0.36 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.37 -0.45 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.00 -0.44 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.58 -0.47 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.19 -0.54 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.84 -0.58 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.55 -0.47 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.24 -0.53 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.05 -0.48 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.76 -0.56 36 0 0 0
TOTAL PUT 256 24,441 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.39
30DEC25 3.70 C 0.00 0.00 0.00 1.71 -0.02 114 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.61 -0.02 107 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.51 -0.02 100 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.41 -0.02 94 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.31 -0.02 87 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.21 -0.02 80 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.11 -0.02 74 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.01 -0.02 68 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.91 -0.01 61 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.81 -0.01 55 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.72 0.00 56 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.61 0.00 43 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.51 0.00 37 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.41 0.00 31 0 10 0
30DEC25 5.25 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 321 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 275 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.12 -0.01 40 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.02 -0.01 37 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.92 -0.01 33 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.82 -0.01 30 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.72 -0.01 26 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.63 0.00 27 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.44 -0.01 22 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.23 -0.02 18 0 30 0
29JAN26 5.50 C 0.00 0.00 0.00 0.10 -0.02 18 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 57 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 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 40 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 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 52 0 0 0
29JAN26 8.00 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 1.12 -0.02 25 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.02 -0.02 22 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.92 -0.02 19 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.83 -0.02 23 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.73 -0.02 20 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.63 -0.02 17 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.55 -0.01 20 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.46 -0.02 19 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.28 -0.01 19 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.14 -0.02 18 0 6 0
26FEB26 5.75 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 -0.01 19 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 1.72 -0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.63 -0.01 33 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.53 -0.02 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.43 -0.02 27 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.33 -0.02 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.23 -0.02 21 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.13 -0.02 19 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.04 -0.02 23 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.94 -0.02 20 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.85 -0.01 21 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.75 -0.02 19 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.66 -0.02 19 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.57 -0.03 18 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.51 -0.01 21 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.20 -0.01 19 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 -0.01 19 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 0.00 20 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 0.00 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 1.27 -0.02 20 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.17 -0.02 18 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.08 -0.02 19 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.99 -0.02 19 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.90 -0.02 18 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.82 -0.01 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.73 -0.01 18 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.66 -0.01 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.58 -0.02 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.42 -0.01 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.29 +0.01 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.20 +0.01 19 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 0.00 18 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 0.00 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 0.00 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.27 -0.02 18 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.18 -0.02 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.09 -0.02 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 -0.02 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.91 -0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.82 -0.01 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.75 0.00 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.66 -0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.59 -0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.01 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 0.00 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 0.00 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.18 -0.02 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 -0.02 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.00 -0.02 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.92 -0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 -0.01 19 0 1 0
30DEC26 4.80 C 0.00 0.00 0.00 0.75 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.67 -0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.60 0.00 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 0.00 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 0.00 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 0 41,215 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 230 0
30DEC25 5.50 P 0.00 0.00 0.00 0.16 0.00 24 0 420 0
30DEC25 5.75 P 0.00 0.00 0.00 0.36 0.00 0 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 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 0.02 -0.01 19 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.06 -0.02 16 0 149 0
29JAN26 5.50 P 0.00 0.00 0.00 0.18 -0.02 17 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.37 -0.01 16 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.61 0.00 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 20 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 0.00 19 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.10 -0.01 18 0 82 0
26FEB26 5.50 P 0.00 0.00 0.00 0.23 +0.01 19 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.41 +0.01 20 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.62 +0.01 20 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.87 +0.01 25 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.12 +0.01 30 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.37 +0.01 34 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.62 +0.01 38 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.87 +0.01 42 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.12 +0.01 46 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.37 +0.01 50 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.62 +0.01 53 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 25 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 21 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 21 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 0.00 20 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 0.00 20 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.15 +0.01 20 0 306 0
30MAR26 5.50 P 0.00 0.00 0.00 0.26 0.00 19 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.43 0.00 19 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.64 +0.01 21 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.87 +0.01 22 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.12 +0.01 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.37 +0.01 30 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.62 +0.01 33 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.87 +0.01 37 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.12 +0.01 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.37 +0.01 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.62 +0.01 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.87 +0.01 49 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 0.00 19 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 19 0 1,303 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 +0.01 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 0.00 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 0.00 19 0 58 0
29JUN26 5.50 P 0.00 0.00 0.00 0.33 +0.01 19 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.48 +0.01 19 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.68 +0.02 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.88 +0.01 19 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.12 +0.01 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.37 +0.01 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.62 +0.01 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.87 +0.01 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.12 +0.01 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.37 +0.01 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.62 +0.01 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.87 +0.01 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 0.00 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 +0.01 18 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.37 0.00 17 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 0.00 17 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.70 0.00 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.90 +0.01 15 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.11 0.00 13 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.56 +0.01 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.79 0.00 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.26 0.00 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.50 0.00 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 0.00 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 +0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.01 18 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 0.00 17 0 130 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 0.00 17 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 0.00 17 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 0.00 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 0.00 14 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.50 0.00 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
TOTAL PUT 0 11,538 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.78
30DEC25 2.20 C 0.00 0.00 0.00 1.60 +0.01 170 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.50 +0.01 158 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.40 +0.01 146 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.30 0.00 135 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.20 0.00 124 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.10 0.00 113 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.00 -0.01 103 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.90 -0.01 93 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.80 -0.01 83 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.70 0.00 74 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.60 0.00 64 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.50 0.00 55 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.40 0.00 45 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.20 0.00 26 0 40 0
30DEC25 3.70 C 0.00 0.00 0.00 0.12 0.00 24 0 100 0
30DEC25 3.80 C 0.00 0.00 0.00 0.06 0.00 23 0 450 0
30DEC25 3.90 C 0.00 0.00 0.00 0.02 -0.01 21 0 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 24 0 526 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 343 0
30DEC25 4.20 C 0.01 0.01 0.01 0.01 0.00 38 180 500 +180
30DEC25 4.30 C 0.01 0.01 0.01 0.01 0.00 45 30 185 0
30DEC25 4.40 C 0.01 0.01 0.01 0.01 0.00 51 30 60 +30
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.01 0.00 59 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.91 0.00 53 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.82 +0.01 53 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.71 0.00 42 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.61 0.00 36 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.51 0.00 31 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.42 0.00 30 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.33 0.00 27 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.12 -0.01 23 0 640 0
29JAN26 3.90 C 0.00 0.00 0.00 0.08 -0.01 23 0 33 0
29JAN26 4.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 -0.01 23 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 0.00 25 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.02 0.00 48 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.92 0.00 43 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.82 0.00 38 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.72 0.00 34 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.63 +0.01 33 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.53 0.00 28 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.43 -0.01 24 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.35 0.00 24 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.17 0.00 25 0 130 0
26FEB26 3.90 C 0.00 0.00 0.00 0.12 0.00 24 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.09 0.00 24 0 70 0
26FEB26 4.10 C 0.00 0.00 0.00 0.06 0.00 24 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.04 0.00 24 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 0.00 25 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 1.61 -0.01 55 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.51 0.00 51 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.42 0.00 53 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.33 0.00 54 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.22 -0.01 44 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.12 -0.01 40 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.02 -0.01 36 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.92 -0.01 32 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.83 0.00 33 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.73 0.00 29 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.63 -0.01 25 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.54 0.00 24 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.38 0.00 23 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.31 -0.01 23 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.25 0.00 23 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.20 0.00 24 0 651 0
30MAR26 3.90 C 0.00 0.00 0.00 0.16 0.00 24 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.12 0.00 24 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.09 0.00 24 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.07 0.00 24 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 0.00 24 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 0.00 25 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 0.00 25 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 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 27 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 1.25 +0.01 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.15 0.00 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.05 0.00 30 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.95 0.00 26 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.85 -0.01 23 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.76 0.00 23 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.67 0.00 22 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.51 0.00 22 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.44 0.00 22 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.38 0.00 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.32 +0.01 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.28 +0.02 23 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.23 +0.01 23 0 82 0
29JUN26 4.00 C 0.20 0.20 0.20 0.19 +0.01 23 30 63 0
29JUN26 4.10 C 0.00 0.00 0.00 0.16 +0.02 23 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 +0.01 23 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 +0.02 24 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 +0.01 24 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 0.00 23 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 22 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.05 -0.01 27 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.96 0.00 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.86 -0.01 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.76 -0.01 21 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.68 -0.01 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.61 0.00 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.54 0.00 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.48 0.00 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.42 0.00 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.32 0.00 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 0.00 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.01 24 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 0.00 26 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 0.00 25 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 0.00 25 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.05 -0.01 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.96 0.00 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.86 -0.01 21 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.70 0.00 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.63 0.00 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.56 -0.01 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.45 0.00 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 0.00 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 0.00 24 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
TOTAL CALL 270 22,282 +210
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.03 0.00 22 0 344 0
30DEC25 3.80 P 0.00 0.00 0.00 0.06 -0.01 18 0 1,162 0
30DEC25 3.90 P 0.00 0.00 0.00 0.14 +0.01 22 0 310 0
30DEC25 4.00 P 0.22 0.22 0.22 0.22 0.00 0 100 260 -100
30DEC25 4.10 P 0.00 0.00 0.00 0.32 0.00 0 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.52 0.00 0 0 20 0
30DEC25 4.40 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.47 0.00 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 21 0 90 0
29JAN26 3.60 P 0.03 0.03 0.03 0.04 -0.01 21 16 60 0
29JAN26 3.70 P 0.00 0.00 0.00 0.07 -0.01 21 0 81 0
29JAN26 3.80 P 0.00 0.00 0.00 0.12 -0.01 22 0 389 0
29JAN26 3.90 P 0.00 0.00 0.00 0.18 -0.01 22 0 79 0
29JAN26 4.00 P 0.00 0.00 0.00 0.26 0.00 24 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.34 0.00 24 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.42 -0.01 0 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.52 0.00 0 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.62 0.00 0 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.47 0.00 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.72 0.00 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 0.00 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 0.00 22 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.11 0.00 23 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.15 0.00 22 0 40 0
26FEB26 3.90 P 0.00 0.00 0.00 0.21 0.00 22 0 205 0
26FEB26 4.00 P 0.00 0.00 0.00 0.28 0.00 23 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.36 0.00 24 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.45 0.00 25 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.53 0.00 23 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.22 0.00 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 44 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 37 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 0.00 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 0.00 22 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.13 0.00 22 0 65 0
30MAR26 3.80 P 0.00 0.00 0.00 0.18 0.00 22 0 194 0
30MAR26 3.90 P 0.00 0.00 0.00 0.24 0.00 23 0 53 0
30MAR26 4.00 P 0.00 0.00 0.00 0.31 0.00 24 0 175 0
30MAR26 4.10 P 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.47 0.00 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.64 0.00 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.73 0.00 26 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.47 0.00 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.72 0.00 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 0.02 +0.01 23 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 +0.01 22 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 +0.01 21 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 +0.01 22 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.14 +0.01 22 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.18 +0.01 22 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.23 +0.01 22 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.28 +0.01 22 0 148 0
29JUN26 4.00 P 0.00 0.00 0.00 0.35 +0.01 22 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.43 +0.02 24 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.51 +0.02 25 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.59 +0.02 25 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.67 +0.01 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.76 +0.01 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.85 +0.01 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.93 0.00 24 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.47 0.00 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.72 0.00 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 0.00 25 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 0.00 24 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 0.00 24 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 0.00 24 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 0.00 24 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.25 0.00 25 0 66 0
29SEP26 3.70 P 0.00 0.00 0.00 0.31 0.00 26 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.37 0.00 26 0 127 0
29SEP26 3.90 P 0.00 0.00 0.00 0.43 0.00 26 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.49 0.00 26 0 330 0
29SEP26 4.10 P 0.00 0.00 0.00 0.56 0.00 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.63 0.00 26 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.71 0.00 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.79 0.00 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.87 0.00 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.95 0.00 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.04 0.00 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.13 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.22 0.00 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.32 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.55 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.80 0.00 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 0.00 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 0.09 -0.01 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 +0.01 24 0 110 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 0.00 25 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.28 -0.01 24 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.33 -0.01 24 0 45 0
30DEC26 3.80 P 0.00 0.00 0.00 0.39 0.00 25 0 6 0
30DEC26 3.90 P 0.00 0.00 0.00 0.45 0.00 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.51 -0.01 25 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 0.58 0.00 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 -0.01 25 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.73 0.00 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.80 -0.01 25 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.89 0.00 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.97 0.00 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 -0.01 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.14 -0.01 27 0 0 0
TOTAL PUT 116 18,294 -100
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$ 27.38
30DEC25 16.50 C 0.00 0.00 0.00 10.88 +0.06 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.43 +0.11 120 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.90 +0.08 69 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.40 -0.10 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.90 +0.08 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.44 +0.12 98 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.90 +0.08 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.41 +0.09 68 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.42 +0.09 65 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.42 +0.09 54 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 4.42 +0.09 44 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.42 +0.09 34 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 2.49 +0.14 37 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 1.49 +0.07 24 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 0.73 +0.04 24 0 1,119 0
30DEC25 28.00 C 0.37 0.37 0.37 0.27 +0.01 24 2 555 +2
30DEC25 29.00 C 0.11 0.11 0.11 0.07 -0.01 24 15 698 -15
30DEC25 30.00 C 0.03 0.03 0.03 0.02 0.00 26 2 8,697 -2
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3,784 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,219 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6,775 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,621 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 272 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 234 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 247 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 84 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.45 - 0 0 0 -
29JAN26 19.50 C 0.00 0.00 0.00 8.07 +0.15 62 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.41 +0.03 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.46 +0.11 27 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.63 +0.24 48 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.52 +0.11 31 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.64 +0.06 33 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.66 +0.13 26 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 1.89 +0.07 26 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.24 +0.03 26 0 400 0
29JAN26 28.00 C 0.84 0.84 0.84 0.77 +0.03 26 2 125 +2
29JAN26 29.00 C 0.44 0.44 0.44 0.44 -0.01 26 4 291 0
29JAN26 30.00 C 0.29 0.30 0.29 0.23 -0.01 26 45 462 +45
29JAN26 31.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 285 0
29JAN26 32.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 215 0
29JAN26 33.00 C 0.00 0.00 0.00 0.03 0.00 27 0 1,130 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 19.00 C 0.00 0.00 0.00 8.50 - 31 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 8.07 +0.15 44 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.55 +0.10 38 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.52 +0.09 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.71 +0.24 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.62 +0.09 27 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.64 0.00 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.87 +0.13 26 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 2.18 +0.07 27 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.57 +0.04 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.09 +0.02 26 0 46 0
26FEB26 29.00 C 0.00 0.00 0.00 0.75 +0.03 27 0 780 0
26FEB26 30.00 C 0.00 0.00 0.00 0.49 +0.03 27 0 596 0
26FEB26 31.00 C 0.34 0.34 0.34 0.30 +0.02 27 2 41 0
26FEB26 32.00 C 0.00 0.00 0.00 0.18 +0.01 27 0 16 0
26FEB26 33.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 830 0
26FEB26 34.00 C 0.00 0.00 0.00 0.06 0.00 27 0 410 0
26FEB26 35.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 243 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 9.90 -0.06 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.47 -0.05 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.13 +0.16 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.50 +0.02 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.11 +0.19 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.69 +0.13 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.52 +0.01 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.71 +0.24 30 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 4.66 -0.18 22 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.95 +0.03 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.16 +0.10 27 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 2.53 +0.07 28 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 1.96 +0.05 28 0 368 0
30MAR26 28.00 C 0.00 0.00 0.00 1.48 +0.03 28 0 400 0
30MAR26 29.00 C 0.00 0.00 0.00 1.12 +0.04 28 0 621 0
30MAR26 30.00 C 0.00 0.00 0.00 0.81 +0.01 28 0 105 0
30MAR26 31.00 C 0.00 0.00 0.00 0.57 0.00 28 0 643 0
30MAR26 32.00 C 0.00 0.00 0.00 0.39 -0.01 28 0 188 0
30MAR26 33.00 C 0.00 0.00 0.00 0.27 0.00 28 0 18 0
30MAR26 34.00 C 0.26 0.26 0.26 0.18 0.00 28 4 486 +4
30MAR26 35.00 C 0.00 0.00 0.00 0.12 0.00 28 0 1,316 0
30MAR26 36.00 C 0.00 0.00 0.00 0.08 0.00 28 0 1,505 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 0.00 28 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 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 9.74 +0.15 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.26 +0.16 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.81 +0.09 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.31 +0.21 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.88 +0.22 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.78 -0.04 25 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.09 +0.10 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.28 +0.15 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.53 +0.10 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.79 +0.02 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.20 +0.13 31 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 2.58 +0.08 29 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 2.11 +0.01 29 0 21 0
29JUN26 29.00 C 0.00 0.00 0.00 1.71 +0.01 29 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 1.36 -0.04 29 0 149 0
29JUN26 31.00 C 0.00 0.00 0.00 1.12 +0.01 30 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 0.88 0.00 30 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 0.69 0.00 30 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 0.53 0.00 30 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.41 0.00 30 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.32 0.00 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.24 0.00 30 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.14 0.00 30 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 0.00 30 0 50 0
29SEP26 19.00 C 0.00 0.00 0.00 8.82 - 34 0 0 -
29SEP26 19.50 C 0.00 0.00 0.00 8.36 +0.20 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.91 +0.11 33 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.03 +0.11 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.24 +0.09 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.45 +0.15 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.87 +0.22 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.04 +0.06 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.47 -0.03 30 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.00 -0.02 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.58 -0.01 31 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.20 0.00 31 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 1.86 -0.01 31 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 1.61 +0.03 32 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.37 +0.02 32 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 1.14 -0.02 32 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.96 -0.02 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.80 -0.02 31 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 0.65 -0.02 31 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.54 -0.01 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.47 -0.01 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.38 -0.01 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.32 -0.01 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.22 -0.01 31 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 8.91 - 34 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 8.52 +0.24 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.03 +0.18 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.25 +0.28 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.35 +0.15 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.63 +0.13 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.97 +0.11 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.39 +0.12 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.93 +0.08 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.47 +0.07 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.03 +0.06 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.67 +0.06 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.33 +0.06 31 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 2.04 +0.01 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.80 +0.02 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.58 +0.03 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.38 +0.04 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.21 +0.04 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.01 +0.04 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.88 +0.03 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.76 +0.03 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.66 +0.03 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.57 +0.01 31 0 0 0
TOTAL CALL 76 42,775 +36
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 104 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 222 0
30DEC25 26.00 P 0.10 0.10 0.10 0.08 -0.03 24 2 838 0
30DEC25 27.00 P 0.30 0.30 0.28 0.32 -0.07 24 180 1,653 -180
30DEC25 28.00 P 0.80 0.83 0.80 0.84 -0.13 23 25 663 0
30DEC25 29.00 P 1.60 1.60 1.60 1.67 -0.13 24 10 1,399 -10
30DEC25 30.00 P 0.00 0.00 0.00 2.63 -0.15 27 0 2,825 -306
30DEC25 31.00 P 0.00 0.00 0.00 3.62 -0.19 0 0 1,065 0
30DEC25 32.00 P 0.00 0.00 0.00 4.62 -0.22 0 0 17 -15
30DEC25 33.00 P 0.00 0.00 0.00 5.62 -0.08 0 0 0 -5
30DEC25 34.00 P 0.00 0.00 0.00 6.62 -0.28 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.62 -0.22 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.75 0.00 94 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.62 -0.36 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.74 -0.10 107 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.62 -0.22 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.63 -0.21 91 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 13.62 -0.24 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 14.62 -0.08 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 0.00 28 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.18 -0.04 26 0 234 0
29JAN26 26.00 P 0.39 0.39 0.39 0.40 -0.06 26 3 552 +3
29JAN26 27.00 P 0.71 0.71 0.71 0.75 -0.09 25 12 843 +12
29JAN26 28.00 P 1.21 1.21 1.14 1.29 -0.09 26 9 658 +9
29JAN26 29.00 P 0.00 0.00 0.00 1.97 -0.14 26 0 1,065 0
29JAN26 30.00 P 0.00 0.00 0.00 2.77 -0.10 26 0 510 0
29JAN26 31.00 P 0.00 0.00 0.00 3.77 -0.09 32 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 4.76 -0.09 37 0 73 0
29JAN26 33.00 P 0.00 0.00 0.00 5.62 -0.22 0 0 0 -15
29JAN26 34.00 P 0.00 0.00 0.00 6.71 -0.19 44 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.62 -0.22 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.75 0.00 55 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.75 -0.23 59 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.74 -0.10 62 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.71 -0.13 64 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.64 -0.44 58 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 0.00 27 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.09 0.00 27 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 39 0
26FEB26 25.00 P 0.00 0.00 0.00 0.36 -0.03 26 0 642 0
26FEB26 26.00 P 0.00 0.00 0.00 0.63 -0.05 26 0 136 0
26FEB26 27.00 P 1.01 1.01 1.01 1.01 -0.05 26 4 435 +4
26FEB26 28.00 P 0.00 0.00 0.00 1.57 -0.07 27 0 2,958 0
26FEB26 29.00 P 0.00 0.00 0.00 2.22 -0.08 27 0 489 0
26FEB26 30.00 P 0.00 0.00 0.00 2.97 -0.12 27 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.82 -0.14 28 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 4.76 -0.13 30 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 5.63 -0.25 26 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.78 -0.12 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.79 -0.05 43 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.80 -0.12 47 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.82 -0.17 51 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.74 -0.10 51 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.71 -0.13 52 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.64 -0.44 48 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 0.00 0.00 0.00 0.01 0.00 29 0 19 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 76 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 172 0
30MAR26 23.00 P 0.00 0.00 0.00 0.21 -0.02 28 0 95 0
30MAR26 24.00 P 0.34 0.34 0.32 0.36 -0.04 28 4 172 +4
30MAR26 25.00 P 0.00 0.00 0.00 0.59 -0.05 28 0 290 0
30MAR26 26.00 P 0.00 0.00 0.00 0.91 -0.05 27 0 123 0
30MAR26 27.00 P 0.00 0.00 0.00 1.35 -0.05 28 0 1,453 0
30MAR26 28.00 P 0.00 0.00 0.00 1.86 -0.08 28 0 592 0
30MAR26 29.00 P 0.00 0.00 0.00 2.49 -0.09 28 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 3.22 0.00 28 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 4.01 -0.05 29 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 4.76 -0.28 26 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.81 -0.07 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 6.78 -0.12 34 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.85 +0.01 39 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.80 -0.14 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.82 -0.17 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.74 -0.10 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.71 -0.14 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.64 -0.44 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.62 -0.36 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.62 -0.37 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.23 -0.01 30 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.36 -0.03 30 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 0.56 -0.03 30 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 0.81 -0.05 30 0 714 0
29JUN26 24.00 P 0.00 0.00 0.00 1.12 -0.06 30 0 95 0
29JUN26 25.00 P 0.00 0.00 0.00 1.50 -0.07 29 0 50 0
29JUN26 26.00 P 0.00 0.00 0.00 1.92 -0.10 29 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 2.43 -0.08 29 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 3.00 -0.15 28 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 3.76 -0.09 30 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.40 -0.25 29 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 5.21 -0.13 30 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 6.01 -0.12 30 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.69 -0.33 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.71 -0.16 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.63 -0.08 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.35 -0.25 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.38 -0.22 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.19 -0.27 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.28 -0.10 28 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.25 -0.13 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.18 -0.15 23 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.14 -0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.33 - 31 0 0 -
29SEP26 19.50 P 0.00 0.00 0.00 0.41 -0.02 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 -0.03 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.70 -0.04 31 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.96 -0.01 31 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.26 -0.08 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.62 -0.11 31 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 2.04 -0.11 31 0 45 0
29SEP26 26.00 P 0.00 0.00 0.00 2.50 -0.16 31 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 3.05 -0.14 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.65 -0.12 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.28 -0.12 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.97 -0.16 31 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.69 -0.17 31 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 6.46 -0.18 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.24 -0.19 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.11 -0.14 32 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 9.06 -0.02 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.80 -0.15 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.66 -0.20 31 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.58 -0.18 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.49 -0.26 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.32 -0.33 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.33 -0.25 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.26 -0.27 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.51 - 32 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.61 0.00 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.72 +0.01 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.97 0.00 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.27 +0.01 32 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.58 -0.03 32 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 1.96 -0.03 31 0 2 0
30DEC26 25.00 P 2.32 2.32 2.32 2.40 -0.03 31 10 33 +10
30DEC26 26.00 P 0.00 0.00 0.00 2.88 -0.02 31 0 5 0
30DEC26 27.00 P 3.39 3.39 3.39 3.41 -0.08 31 2 2 +2
30DEC26 28.00 P 0.00 0.00 0.00 4.02 -0.06 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.65 -0.06 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.32 -0.12 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.02 -0.17 31 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.78 -0.17 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.52 -0.25 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.37 -0.20 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.18 -0.15 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.02 -0.16 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.88 -0.16 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.75 -0.17 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.64 -0.19 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.54 -0.18 31 0 0 0
TOTAL PUT 261 27,698 -487
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$ 17.56
30DEC25 13.00 C 0.00 0.00 0.00 4.57 -0.06 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.07 -0.04 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.58 -0.03 50 0 15 0
30DEC25 14.50 C 0.00 0.00 0.00 3.08 -0.04 42 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.65 +0.03 61 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 2.08 -0.04 28 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.60 -0.02 30 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 1.08 -0.04 14 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.62 -0.03 16 0 15 0
30DEC25 17.50 C 0.22 0.25 0.20 0.24 -0.03 14 164 148 +12
30DEC25 18.00 C 0.06 0.06 0.06 0.06 -0.02 15 8 114 +5
30DEC25 18.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 279 0
30DEC25 19.00 C 0.01 0.01 0.01 0.01 0.00 22 5 681 -5
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 167 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 493 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 107 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.60 - 0 0 0 -
29JAN26 13.50 C 0.00 0.00 0.00 4.10 -0.06 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.21 +0.04 42 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.65 -0.01 28 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.13 -0.03 19 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.68 +0.01 22 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.17 -0.04 15 0 0 0
29JAN26 17.00 C 0.77 0.78 0.77 0.77 -0.05 16 10 5 +5
29JAN26 17.50 C 0.00 0.00 0.00 0.44 -0.03 15 0 407 0
29JAN26 18.00 C 0.00 0.00 0.00 0.21 -0.02 15 0 40 0
29JAN26 18.50 C 0.09 0.09 0.09 0.09 -0.02 15 13 145 +13
29JAN26 19.00 C 0.00 0.00 0.00 0.04 0.00 16 0 324 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 139 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.65 - 31 0 0 -
26FEB26 13.50 C 0.00 0.00 0.00 4.15 -0.07 26 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.65 -0.05 21 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.21 0.00 29 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.67 -0.01 20 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.20 0.00 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.71 -0.09 16 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.27 -0.04 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.91 -0.04 16 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.60 -0.01 16 0 15 0
26FEB26 18.00 C 0.38 0.38 0.38 0.36 -0.02 16 1 1 +1
26FEB26 18.50 C 0.00 0.00 0.00 0.20 -0.01 16 0 55 0
26FEB26 19.00 C 0.00 0.00 0.00 0.11 0.00 16 0 22 0
26FEB26 19.50 C 0.07 0.07 0.07 0.05 -0.01 16 1 3 -1
26FEB26 20.00 C 0.00 0.00 0.00 0.03 0.00 17 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 30 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 4.69 -0.04 27 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.19 -0.05 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.72 -0.03 25 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.22 -0.05 21 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.76 -0.03 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.29 -0.05 20 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.84 -0.05 19 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.41 -0.08 17 0 0 0
30MAR26 17.00 C 1.17 1.17 1.17 1.12 -0.02 19 40 290 +39
30MAR26 17.50 C 0.00 0.00 0.00 0.84 0.00 19 100 100 +100
30MAR26 18.00 C 0.61 0.61 0.61 0.60 0.00 19 101 148 +100
30MAR26 18.50 C 0.00 0.00 0.00 0.41 -0.01 19 0 105 0
30MAR26 19.00 C 0.00 0.00 0.00 0.27 -0.02 19 0 129 0
30MAR26 19.50 C 0.00 0.00 0.00 0.18 -0.01 19 0 65 0
30MAR26 20.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 84 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 -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 35 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 0.00 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.34 -0.03 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.86 -0.03 25 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.39 -0.03 23 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.95 -0.05 23 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.51 +0.01 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.10 +0.04 21 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.72 -0.02 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.38 -0.04 20 0 7 0
29JUN26 17.50 C 1.14 1.14 1.14 1.06 -0.04 19 2 2 +2
29JUN26 18.00 C 0.00 0.00 0.00 0.82 -0.04 19 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 0.64 -0.03 19 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 0.48 -0.03 19 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.35 -0.02 19 0 34 0
29JUN26 20.00 C 0.34 0.34 0.34 0.25 -0.02 19 2 532 +2
29JUN26 21.00 C 0.19 0.19 0.19 0.12 -0.02 19 1 545 -1
29JUN26 22.00 C 0.12 0.12 0.12 0.06 -0.01 19 2 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 20 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 27 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 0.00 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.36 -0.02 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.86 -0.04 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.40 -0.03 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.95 -0.05 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.51 -0.05 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.13 -0.05 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.81 -0.05 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.52 -0.09 20 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.27 -0.04 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.08 -0.04 21 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.89 -0.01 21 0 1 0
29SEP26 19.00 C 0.71 0.71 0.70 0.72 -0.01 21 71 60 -10
29SEP26 19.50 C 0.59 0.59 0.59 0.59 0.00 21 10 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.48 0.00 22 0 62 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 0.00 22 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 -0.02 21 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 0.00 22 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.84 - 26 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 4.36 -0.02 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.86 -0.06 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.41 -0.03 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.95 -0.05 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.56 -0.02 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.26 -0.01 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.95 0.00 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.66 0.00 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.37 0.00 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.20 +0.01 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.01 +0.02 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.83 +0.02 20 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.71 +0.01 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.60 +0.02 21 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 +0.02 21 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 +0.01 20 0 43 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 +0.01 20 0 105 0
30DEC26 24.00 C 0.17 0.17 0.17 0.12 +0.01 20 1 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
TOTAL CALL 532 6,522 +262
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.03 0.00 15 3 228 0
30DEC25 17.50 P 0.14 0.16 0.13 0.15 +0.01 14 49 327 +44
30DEC25 18.00 P 0.50 0.51 0.50 0.47 +0.01 13 3 462 +1
30DEC25 18.50 P 0.96 0.96 0.96 0.94 +0.02 0 8 416 0
30DEC25 19.00 P 1.50 1.50 1.50 1.48 +0.06 32 29 0 -492
30DEC25 19.50 P 0.00 0.00 0.00 1.95 +0.03 32 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.44 +0.03 0 0 10 0
30DEC25 21.00 P 0.00 0.00 0.00 3.45 +0.04 50 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.44 +0.03 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.46 -0.09 75 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.46 -0.10 85 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.45 -0.12 88 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.45 +0.03 96 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.45 +0.03 104 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.46 +0.03 119 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.48 -0.01 136 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.46 -0.09 133 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.05 0.00 15 0 43 0
29JAN26 17.00 P 0.12 0.14 0.12 0.12 0.00 14 37 152 +37
29JAN26 17.50 P 0.30 0.32 0.30 0.30 +0.01 14 18 149 +18
29JAN26 18.00 P 0.60 0.60 0.60 0.58 +0.03 14 2 118 +2
29JAN26 18.50 P 1.00 1.00 0.97 0.97 +0.01 14 9 113 +1
29JAN26 19.00 P 1.50 1.50 1.50 1.48 +0.06 19 23 106 -66
29JAN26 19.50 P 0.00 0.00 0.00 1.95 0.00 20 0 10 -10
29JAN26 20.00 P 0.00 0.00 0.00 2.45 +0.04 24 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.45 +0.04 31 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.45 +0.04 37 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.46 -0.09 46 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.46 -0.10 51 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.45 -0.12 54 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.45 +0.03 59 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.45 -0.12 64 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.46 -0.11 71 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 - 31 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 16 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 1 0
26FEB26 16.50 P 0.00 0.00 0.00 0.10 0.00 15 0 18 0
26FEB26 17.00 P 0.22 0.22 0.22 0.22 0.00 15 20 99 0
26FEB26 17.50 P 0.42 0.42 0.41 0.41 +0.01 15 12 89 +12
26FEB26 18.00 P 0.00 0.00 0.00 0.68 +0.02 15 0 85 0
26FEB26 18.50 P 0.00 0.00 0.00 1.02 0.00 14 0 21 0
26FEB26 19.00 P 1.50 1.50 1.50 1.48 +0.05 16 26 177 +26
26FEB26 19.50 P 0.00 0.00 0.00 1.97 +0.02 19 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.45 +0.04 20 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.46 0.00 27 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.46 +0.05 33 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.46 -0.09 38 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.46 -0.10 42 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.45 -0.12 45 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.46 +0.04 51 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.45 -0.12 53 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.46 -0.11 59 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 0.00 19 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.08 0.00 19 0 2 0
30MAR26 16.00 P 0.15 0.15 0.15 0.14 +0.01 18 5 26 +5
30MAR26 16.50 P 0.00 0.00 0.00 0.24 0.00 18 0 52 0
30MAR26 17.00 P 0.40 0.41 0.40 0.39 +0.01 18 3 122 +3
30MAR26 17.50 P 0.00 0.00 0.00 0.59 0.00 18 100 182 +57
30MAR26 18.00 P 0.00 0.00 0.00 0.86 -0.02 18 100 216 +100
30MAR26 18.50 P 0.00 0.00 0.00 1.19 0.00 18 0 147 0
30MAR26 19.00 P 0.00 0.00 0.00 1.58 +0.01 18 0 121 0
30MAR26 19.50 P 2.00 2.00 2.00 1.99 +0.04 18 23 159 +23
30MAR26 20.00 P 0.00 0.00 0.00 2.47 +0.04 20 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 3.46 0.00 24 0 8 0
30MAR26 22.00 P 0.00 0.00 0.00 4.47 +0.05 30 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.46 -0.09 33 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.48 -0.08 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.47 -0.10 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.46 +0.04 45 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.46 -0.11 48 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.46 -0.11 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.48 -0.01 57 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.46 -0.09 57 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 0.00 18 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.20 0.00 18 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.31 0.00 18 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.46 +0.01 19 0 45 0
29JUN26 16.50 P 0.00 0.00 0.00 0.64 +0.01 18 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.87 +0.02 18 0 61 0
29JUN26 17.50 P 1.07 1.07 1.07 1.16 +0.01 19 1 111 0
29JUN26 18.00 P 0.00 0.00 0.00 1.43 +0.02 18 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.77 +0.03 18 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 2.14 +0.03 17 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.54 -0.05 17 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.96 +0.06 16 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.81 +0.04 0 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 4.73 +0.05 0 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 5.71 +0.07 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.65 +0.05 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 7.62 +0.04 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.60 +0.05 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.60 +0.03 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.56 -0.01 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.59 +0.06 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.55 0.00 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 0.00 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.21 0.00 21 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.30 0.00 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.41 0.00 21 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.56 +0.01 21 0 3 0
29SEP26 16.00 P 0.70 0.70 0.70 0.73 0.00 21 3 44 +3
29SEP26 16.50 P 0.00 0.00 0.00 0.94 +0.01 21 0 128 0
29SEP26 17.00 P 0.00 0.00 0.00 1.20 +0.04 21 0 86 0
29SEP26 17.50 P 0.00 0.00 0.00 1.48 +0.04 21 0 81 0
29SEP26 18.00 P 0.00 0.00 0.00 1.78 +0.01 21 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 2.16 +0.05 22 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.53 +0.04 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.91 +0.06 23 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.31 +0.03 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 4.14 +0.02 23 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 5.04 +0.06 24 0 484 0
29SEP26 23.00 P 0.00 0.00 0.00 5.97 +0.09 25 0 223 0
29SEP26 24.00 P 0.00 0.00 0.00 6.90 +0.05 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.86 +0.06 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.81 +0.04 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.80 +0.08 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.77 +0.09 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 - 20 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 0.18 +0.03 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 +0.01 20 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 +0.02 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 +0.04 20 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.64 +0.03 20 0 4 0
30DEC26 16.00 P 0.00 0.00 0.00 0.80 +0.02 20 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 1.00 +0.02 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.27 +0.06 20 0 11 0
30DEC26 17.50 P 0.00 0.00 0.00 1.55 +0.04 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.84 +0.07 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.22 +0.11 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.58 +0.07 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.97 +0.07 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.37 +0.07 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.22 +0.06 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.10 +0.11 23 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 6.00 +0.02 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.95 +0.03 25 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.90 +0.05 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.85 +0.04 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.81 +0.05 26 0 0 0
TOTAL PUT 474 6,946 -236
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$ 15.30
30DEC25 7.75 C 0.00 0.00 0.00 7.56 +0.14 262 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.31 +0.21 251 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.06 +0.12 241 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.81 +0.18 231 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.70 +0.35 283 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.31 +0.17 212 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.06 +0.21 203 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.81 +0.21 194 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.56 +0.21 185 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.36 +0.15 205 0 0 -23
30DEC25 10.50 C 0.00 0.00 0.00 4.81 +0.21 160 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.35 +0.22 165 0 0 -41
30DEC25 11.50 C 0.00 0.00 0.00 3.85 +0.25 148 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.36 +0.16 134 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.86 +0.26 118 0 0 0
30DEC25 13.00 C 2.10 2.10 2.10 2.31 +0.14 84 5 0 -17
30DEC25 13.50 C 0.00 0.00 0.00 1.84 +0.23 81 0 6 -3
30DEC25 14.00 C 0.00 0.00 0.00 1.31 +0.17 56 0 2 -22
30DEC25 14.50 C 0.00 0.00 0.00 0.81 +0.21 40 0 2 0
30DEC25 15.00 C 0.15 0.36 0.14 0.31 +0.17 21 42 1 -1,116
30DEC25 15.50 C 0.02 0.05 0.02 0.05 +0.03 20 801 1,355 +548
30DEC25 16.00 C 0.01 0.01 0.01 0.01 0.00 21 1 474 +1
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 238 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 53 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 64 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 88 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.06 +0.21 119 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.81 +0.19 114 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.56 +0.20 109 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.36 +0.15 116 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.81 +0.21 94 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.35 +0.22 94 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.91 +0.31 90 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.36 +0.16 76 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.88 +0.20 68 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.31 +0.14 50 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.84 +0.23 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.31 +0.17 33 0 2 0
29JAN26 14.50 C 0.00 0.00 0.00 0.81 +0.21 24 0 0 -15
29JAN26 15.00 C 0.22 0.36 0.22 0.35 +0.12 17 8 26 +1
29JAN26 15.50 C 0.14 0.17 0.14 0.17 +0.07 18 1,499 1,534 +1,322
29JAN26 16.00 C 0.00 0.00 0.00 0.07 +0.04 18 0 59 0
29JAN26 16.50 C 0.00 0.00 0.00 0.03 +0.02 18 0 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 19 0 34 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.81 +0.19 90 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.56 +0.20 86 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.36 +0.15 90 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.81 +0.19 74 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.41 +0.28 77 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.91 +0.31 69 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.36 +0.16 58 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.88 +0.20 52 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.35 +0.18 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.84 +0.23 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.31 +0.17 26 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.81 +0.20 18 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.43 +0.11 16 0 0 0
26FEB26 15.50 C 0.20 0.26 0.20 0.24 +0.07 16 6 7 +6
26FEB26 16.00 C 0.00 0.00 0.00 0.13 +0.05 17 0 50 0
26FEB26 16.50 C 0.00 0.00 0.00 0.06 +0.03 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.56 +0.14 104 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.31 +0.21 100 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.06 +0.12 96 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.81 +0.18 92 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.70 +0.29 99 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.35 +0.21 87 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.06 +0.21 80 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.81 +0.19 77 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.65 +0.29 80 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.36 +0.15 73 0 0 -3
30MAR26 10.50 C 0.00 0.00 0.00 4.81 +0.19 63 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.41 +0.28 63 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.91 +0.31 56 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.40 +0.20 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.88 +0.20 42 0 0 -1
30MAR26 13.00 C 0.00 0.00 0.00 2.35 +0.18 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.84 +0.23 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.31 +0.17 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.81 +0.13 15 0 101 0
30MAR26 15.00 C 0.00 0.00 0.00 0.54 +0.10 16 0 845 0
30MAR26 15.50 C 0.00 0.00 0.00 0.34 +0.08 16 0 604 0
30MAR26 16.00 C 0.24 0.24 0.24 0.20 +0.04 16 3 48 +3
30MAR26 16.50 C 0.00 0.00 0.00 0.11 +0.03 16 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.81 +0.18 63 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.70 +0.29 69 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.35 +0.21 60 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.06 +0.21 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.82 +0.20 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.65 +0.29 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.36 +0.15 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.81 +0.19 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.41 +0.28 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.91 +0.31 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.40 +0.20 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.88 +0.20 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.35 +0.18 22 0 0 -1
29JUN26 13.50 C 0.00 0.00 0.00 1.84 +0.18 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.40 +0.14 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.08 +0.11 16 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.82 +0.10 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.60 +0.08 17 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.44 +0.07 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.32 +0.06 18 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 +0.03 17 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 +0.02 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.09 +0.24 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.84 +0.22 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.65 +0.29 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.36 +0.15 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.83 +0.21 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.41 +0.28 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.91 +0.31 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.40 +0.20 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.88 +0.20 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.36 +0.17 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.05 +0.16 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.65 +0.14 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.35 +0.08 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.13 +0.12 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.90 +0.10 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.68 +0.08 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 +0.06 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 +0.06 18 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 +0.05 19 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 +0.04 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.84 +0.22 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.65 +0.29 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.36 +0.15 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.83 +0.21 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.41 +0.28 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.91 +0.30 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.40 +0.20 18 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.00 +0.11 19 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.64 +0.20 19 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.30 +0.13 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.06 +0.19 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.77 +0.18 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.51 +0.17 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.28 +0.16 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.08 +0.18 21 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.88 +0.14 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.73 +0.12 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.60 +0.11 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.50 +0.10 21 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.40 +0.08 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 +0.08 21 0 0 0
30DEC26 19.50 C 0.19 0.19 0.19 0.27 +0.07 21 1 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 +0.06 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 +0.03 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
TOTAL CALL 2,366 6,342 +639
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 129 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 128 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 188 0
30DEC25 14.50 P 0.07 0.07 0.04 0.06 -0.03 18 2 777 -2
30DEC25 15.00 P 0.00 0.00 0.00 0.25 -0.12 18 0 57 0
30DEC25 15.50 P 0.00 0.00 0.00 0.61 -0.21 17 0 122 0
30DEC25 16.00 P 0.00 0.00 0.00 1.09 -0.21 19 0 1 0
30DEC25 16.50 P 0.00 0.00 0.00 1.55 -0.25 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.08 -0.21 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.58 -0.18 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.12 -0.27 61 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.58 -0.25 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.09 -0.25 55 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.59 -0.10 60 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.08 -0.10 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.08 -0.25 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.08 -0.32 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.18 -0.17 141 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.01 0.01 0.01 0.01 0.00 41 1 93 +1
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 13 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 0.00 18 0 163 0
29JAN26 14.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 71 0
29JAN26 14.50 P 0.00 0.00 0.00 0.17 -0.04 17 0 71 0
29JAN26 15.00 P 0.44 0.44 0.35 0.38 -0.09 17 2 50 0
29JAN26 15.50 P 0.00 0.00 0.00 0.70 -0.16 17 0 9 0
29JAN26 16.00 P 1.28 1.28 1.28 1.12 -0.20 17 1 1 +1
29JAN26 16.50 P 0.00 0.00 0.00 1.62 -0.22 23 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.10 -0.21 24 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.58 -0.18 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.18 -0.21 44 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.70 -0.13 50 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.09 -0.25 36 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.59 -0.20 39 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.09 -0.20 42 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.08 -0.25 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.08 -0.32 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.18 -0.17 81 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 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 41 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 0.01 0.00 24 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 50 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 25 0
26FEB26 14.00 P 0.00 0.00 0.00 0.10 -0.02 16 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.23 -0.05 16 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 0.44 -0.11 16 0 45 0
26FEB26 15.50 P 0.00 0.00 0.00 0.76 -0.15 16 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.16 -0.19 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.64 -0.20 21 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.10 -0.21 21 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.59 -0.27 21 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.18 -0.21 36 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.70 -0.13 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.09 -0.25 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.71 -0.16 48 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.09 -0.21 36 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.08 -0.25 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.08 -0.32 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.18 -0.24 66 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 52 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 10 0
30MAR26 13.50 P 0.08 0.08 0.08 0.07 -0.02 16 3 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.15 -0.05 16 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.30 -0.08 16 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.53 -0.11 17 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 0.82 -0.16 16 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.22 -0.17 18 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.66 -0.18 19 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.10 -0.23 18 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.63 -0.23 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.18 -0.21 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.70 -0.13 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.09 -0.25 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.71 -0.16 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.09 -0.21 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.09 -0.24 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.08 -0.32 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.18 -0.24 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 -0.03 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.31 -0.06 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.48 -0.08 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.72 -0.12 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.02 -0.13 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.32 -0.19 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.76 -0.17 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.20 -0.18 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.63 -0.23 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.18 -0.21 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.70 -0.13 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.09 -0.25 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.71 -0.16 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.09 -0.21 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.09 -0.24 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.08 -0.32 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.18 -0.24 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.20 -0.03 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.31 -0.04 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.45 -0.08 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.65 -0.10 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.89 -0.09 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.19 -0.12 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.52 -0.13 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.87 -0.16 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.29 -0.16 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.73 -0.18 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.18 -0.21 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.70 -0.15 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.10 -0.24 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.71 -0.16 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.09 -0.24 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.09 -0.24 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.08 -0.32 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.18 -0.24 39 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 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.39 -0.02 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.53 -0.03 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.70 -0.05 21 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 -0.05 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.20 0.00 22 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.48 0.00 22 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.74 -0.11 21 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.13 -0.08 22 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.50 -0.10 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.90 -0.12 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.33 -0.13 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.77 -0.16 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.24 -0.18 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.73 -0.20 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.23 -0.21 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.17 -0.24 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.10 -0.30 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.18 -0.24 36 0 0 0
TOTAL PUT 9 3,659 0
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$ 38.46
30DEC25 19.50 C 0.00 0.00 0.00 18.98 -0.10 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.48 -0.08 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.48 +0.01 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.48 +0.01 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.77 +0.29 180 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.46 -0.01 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.49 +0.01 76 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.78 +0.31 144 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.62 +0.15 111 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.50 -0.10 67 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.46 -0.02 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.47 0.00 0 0 8 0
30DEC25 31.00 C 0.00 0.00 0.00 7.52 +0.04 55 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.47 -0.14 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.66 +0.18 60 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 4.47 -0.01 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.48 -0.11 0 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 2.46 -0.07 0 0 5 0
30DEC25 37.00 C 1.58 1.58 1.58 1.60 +0.07 19 3 20 +3
30DEC25 38.00 C 0.87 0.87 0.87 0.78 -0.02 16 1 56 0
30DEC25 39.00 C 0.32 0.32 0.29 0.31 -0.02 17 17 340 +17
30DEC25 40.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 1,381 0
30DEC25 41.00 C 0.03 0.03 0.03 0.02 -0.01 18 4 230 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 423 0
30DEC25 43.00 C 0.01 0.01 0.01 0.01 0.00 26 2 525 -2
30DEC25 44.00 C 0.02 0.02 0.02 0.01 0.00 31 1 503 -1
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 221 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 146 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 228 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 146 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.63 -0.06 49 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.72 +0.02 53 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.83 +0.12 54 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.67 -0.12 38 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.58 -0.03 17 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.66 -0.10 28 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.78 +0.29 29 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 3.64 -0.07 17 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 2.77 -0.01 18 0 0 0
29JAN26 37.00 C 2.04 2.04 2.04 2.07 +0.01 21 23 28 +23
29JAN26 38.00 C 1.44 1.44 1.44 1.45 0.00 21 15 182 +15
29JAN26 39.00 C 0.00 0.00 0.00 0.96 -0.01 21 0 152 0
29JAN26 40.00 C 0.00 0.00 0.00 0.62 0.00 22 0 104 0
29JAN26 41.00 C 0.00 0.00 0.00 0.37 -0.01 22 0 130 0
29JAN26 42.00 C 0.00 0.00 0.00 0.20 -0.02 21 0 106 0
29JAN26 43.00 C 0.15 0.15 0.15 0.11 -0.01 22 1 214 +1
29JAN26 44.00 C 0.00 0.00 0.00 0.06 0.00 22 0 167 0
29JAN26 45.00 C 0.00 0.00 0.00 0.03 0.00 22 0 790 0
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 24 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 40 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.72 - 36 0 0 -
26FEB26 30.00 C 0.00 0.00 0.00 8.91 +0.08 42 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.68 -0.17 24 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.70 +0.06 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.84 +0.08 26 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.98 +0.29 27 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.94 -0.05 21 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.10 -0.01 20 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 2.46 +0.02 22 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.87 +0.01 22 0 31 0
26FEB26 39.00 C 0.00 0.00 0.00 1.39 +0.01 22 0 16 0
26FEB26 40.00 C 0.00 0.00 0.00 1.01 +0.01 22 0 56 0
26FEB26 41.00 C 0.00 0.00 0.00 0.71 -0.01 22 0 136 0
26FEB26 42.00 C 0.00 0.00 0.00 0.47 -0.03 22 0 30 0
26FEB26 43.00 C 0.00 0.00 0.00 0.31 -0.03 22 0 27 0
26FEB26 44.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 20 0
26FEB26 45.00 C 0.20 0.22 0.20 0.12 -0.02 22 142 849 +92
26FEB26 46.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 358 0
26FEB26 47.00 C 0.00 0.00 0.00 0.05 0.00 23 0 103 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 0.00 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 18.64 -0.05 40 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.65 -0.15 39 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.66 -0.12 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.77 +0.12 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.67 -0.11 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.57 -0.12 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.78 +0.31 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.79 +0.15 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.72 -0.26 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.81 -0.14 31 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 8.91 -0.06 32 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.81 -0.15 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.86 -0.21 23 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 5.96 -0.17 23 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 4.98 -0.25 20 0 33 0
30MAR26 35.00 C 4.40 4.40 4.40 4.19 -0.26 21 1 147 0
30MAR26 36.00 C 0.00 0.00 0.00 3.59 +0.09 23 0 40 0
30MAR26 37.00 C 2.93 2.93 2.82 2.89 +0.02 23 95 142 +95
30MAR26 38.00 C 0.00 0.00 0.00 2.33 +0.01 23 0 41 0
30MAR26 39.00 C 1.92 1.92 1.92 1.86 +0.02 23 95 197 +95
30MAR26 40.00 C 0.00 0.00 0.00 1.46 +0.02 24 0 36 0
30MAR26 41.00 C 0.00 0.00 0.00 1.14 +0.03 24 0 122 0
30MAR26 42.00 C 0.00 0.00 0.00 0.86 -0.03 24 0 313 0
30MAR26 43.00 C 0.00 0.00 0.00 0.63 -0.03 24 0 36 0
30MAR26 44.00 C 0.00 0.00 0.00 0.46 -0.02 24 0 75 0
30MAR26 45.00 C 0.00 0.00 0.00 0.33 -0.02 24 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 248 0
30MAR26 47.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 0.00 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 17.73 -0.07 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.88 +0.02 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.77 -0.01 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.10 +0.22 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.80 -0.12 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.92 -0.06 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.03 +0.06 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.08 +0.07 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.05 -0.02 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.18 +0.10 26 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.33 +0.36 27 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 7.47 +0.10 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.59 +0.04 25 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 5.74 +0.12 24 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 4.97 -0.18 23 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 4.31 +0.03 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.82 +0.04 25 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.20 -0.04 24 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.74 -0.02 24 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 2.34 +0.02 25 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.95 -0.03 25 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 1.62 -0.04 25 0 69 0
29JUN26 43.00 C 1.50 1.50 1.50 1.32 -0.05 25 2 4 +2
29JUN26 44.00 C 0.00 0.00 0.00 1.08 -0.04 25 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 0.88 -0.04 25 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 0.70 -0.04 24 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.56 -0.02 24 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.45 -0.01 24 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.35 -0.02 24 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN26 57.50 C 0.16 0.16 0.16 0.04 -0.01 24 30 30 +30
29SEP26 26.00 C 0.00 0.00 0.00 13.05 +0.07 32 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 12.09 +0.12 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.08 +0.07 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.21 +0.14 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.36 +0.09 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.43 -0.02 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.55 +0.16 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.79 -0.08 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.05 +0.07 25 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 5.28 -0.12 24 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 4.88 +0.05 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.18 0.00 25 0 45 0
29SEP26 38.00 C 3.67 3.67 3.67 3.63 +0.02 25 30 75 +30
29SEP26 39.00 C 0.00 0.00 0.00 3.24 +0.11 25 0 253 0
29SEP26 40.00 C 0.00 0.00 0.00 2.81 +0.09 25 0 160 0
29SEP26 41.00 C 0.00 0.00 0.00 2.52 +0.18 26 0 81 0
29SEP26 42.00 C 0.00 0.00 0.00 2.21 +0.19 26 0 172 0
29SEP26 43.00 C 0.00 0.00 0.00 1.91 +0.13 26 0 123 0
29SEP26 44.00 C 0.00 0.00 0.00 1.65 +0.13 26 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.41 +0.12 26 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 1.22 +0.12 26 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.03 +0.13 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.86 +0.10 26 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.73 +0.09 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.62 +0.08 26 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.41 +0.07 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.27 +0.05 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.40 - 28 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 9.45 +0.08 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.65 +0.12 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.86 +0.11 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.11 +0.08 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.46 +0.12 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.82 +0.08 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.23 -0.12 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.73 -0.09 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.25 -0.09 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.93 +0.04 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.52 +0.04 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.16 +0.05 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.81 +0.12 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.47 +0.07 26 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 2.21 +0.09 26 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 1.98 +0.09 26 0 84 0
30DEC26 46.00 C 0.00 0.00 0.00 1.78 +0.06 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.55 +0.03 26 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.38 +0.03 26 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.20 +0.03 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.07 +0.03 26 0 68 0
TOTAL CALL 462 12,407 +400
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 138 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 240 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 649 0
30DEC25 35.00 P 0.01 0.01 0.01 0.01 0.00 23 3 979 +3
30DEC25 36.00 P 0.00 0.00 0.00 0.02 0.00 19 0 310 0
30DEC25 37.00 P 0.00 0.00 0.00 0.07 -0.03 17 0 614 0
30DEC25 38.00 P 0.33 0.33 0.22 0.30 -0.06 17 30 936 +26
30DEC25 39.00 P 0.00 0.00 0.00 0.82 -0.06 18 0 976 0
30DEC25 40.00 P 0.00 0.00 0.00 1.58 -0.10 16 0 804 0
30DEC25 41.00 P 0.00 0.00 0.00 2.62 -0.02 27 0 68 -22
30DEC25 42.00 P 0.00 0.00 0.00 3.54 -0.02 0 0 242 0
30DEC25 43.00 P 0.00 0.00 0.00 4.54 -0.06 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.54 -0.19 0 0 0 -5
30DEC25 45.00 P 0.00 0.00 0.00 6.56 0.00 44 0 0 -1
30DEC25 46.00 P 0.00 0.00 0.00 7.77 +0.21 72 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.54 -0.02 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.83 +0.27 89 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.86 -0.02 97 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.63 +0.07 81 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 14.10 -0.11 88 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.96 +0.13 138 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.15 +0.09 118 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 0 135 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 27 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 0.02 -0.01 22 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 85 0
29JAN26 36.00 P 0.00 0.00 0.00 0.26 -0.04 21 0 185 0
29JAN26 37.00 P 0.50 0.50 0.50 0.50 -0.06 21 1 483 0
29JAN26 38.00 P 0.81 0.81 0.81 0.86 -0.06 21 2 379 -2
29JAN26 39.00 P 0.00 0.00 0.00 1.39 -0.08 22 0 321 0
29JAN26 40.00 P 0.00 0.00 0.00 2.04 -0.09 22 0 126 0
29JAN26 41.00 P 0.00 0.00 0.00 2.87 +0.05 24 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 3.71 +0.04 24 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 4.62 -0.11 25 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 5.54 -0.19 0 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 6.56 0.00 28 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.77 +0.21 42 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.54 -0.17 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.83 +0.27 52 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.86 -0.02 56 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.63 +0.07 48 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.10 -0.11 53 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.96 +0.13 78 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.15 +0.09 69 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 67 0
26FEB26 34.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 30 0
26FEB26 35.00 P 0.28 0.28 0.27 0.29 -0.05 22 41 126 -15
26FEB26 36.00 P 0.47 0.47 0.47 0.50 -0.06 22 26 146 +26
26FEB26 37.00 P 0.00 0.00 0.00 0.79 -0.08 22 0 350 0
26FEB26 38.00 P 0.00 0.00 0.00 1.19 -0.11 22 0 392 0
26FEB26 39.00 P 0.00 0.00 0.00 1.71 -0.11 22 0 192 0
26FEB26 40.00 P 0.00 0.00 0.00 2.34 -0.10 22 0 550 0
26FEB26 41.00 P 0.00 0.00 0.00 3.08 -0.07 23 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 3.90 -0.06 24 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 4.65 -0.08 21 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 5.76 -0.03 28 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 6.74 +0.17 30 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 7.77 -0.02 34 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.54 -0.17 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.83 +0.18 42 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.86 -0.02 45 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.76 +0.20 45 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.10 -0.11 43 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.96 +0.13 63 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 19.15 +0.01 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 24 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 411 0
30MAR26 31.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 1,949 0
30MAR26 33.00 P 0.00 0.00 0.00 0.22 -0.03 24 0 307 0
30MAR26 34.00 P 0.00 0.00 0.00 0.36 -0.04 24 0 500 0
30MAR26 35.00 P 0.00 0.00 0.00 0.54 -0.05 23 0 237 0
30MAR26 36.00 P 0.00 0.00 0.00 0.80 -0.07 23 0 83 0
30MAR26 37.00 P 0.00 0.00 0.00 1.13 -0.07 23 0 1,142 0
30MAR26 38.00 P 0.00 0.00 0.00 1.58 -0.10 23 0 138 0
30MAR26 39.00 P 2.10 2.10 2.10 2.10 -0.11 24 95 117 +84
30MAR26 40.00 P 2.77 2.78 2.77 2.71 -0.10 24 80 150 0
30MAR26 41.00 P 0.00 0.00 0.00 3.25 -0.23 22 0 208 0
30MAR26 42.00 P 0.00 0.00 0.00 4.07 -0.18 23 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 5.03 -0.04 26 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.76 -0.03 24 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.83 +0.16 28 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.77 -0.02 30 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 8.54 -0.24 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.83 +0.18 36 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.86 -0.02 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.89 +0.26 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.31 +0.10 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.96 +0.13 54 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.48 +0.34 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 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 0.11 -0.01 25 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.27 -0.02 24 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.38 -0.02 24 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.54 -0.04 24 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.75 -0.05 24 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 1.01 -0.04 24 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 1.31 -0.06 24 0 54 0
29JUN26 36.00 P 0.00 0.00 0.00 1.69 -0.04 24 0 16 0
29JUN26 37.00 P 0.00 0.00 0.00 2.12 -0.05 24 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 2.66 +0.01 24 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 3.19 -0.07 24 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.86 -0.03 25 0 255 0
29JUN26 41.00 P 0.00 0.00 0.00 4.52 -0.04 25 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 5.34 -0.03 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.76 -0.18 22 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 6.52 -0.32 22 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 7.31 -0.32 21 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 8.56 +0.05 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.45 +0.11 27 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.34 +0.03 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.24 -0.02 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.16 +0.07 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.47 0.00 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.96 +0.11 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.48 +0.34 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.21 +0.03 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.31 +0.05 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.41 +0.03 25 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.56 +0.05 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.74 +0.03 25 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.97 +0.03 25 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 1.23 +0.02 25 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.53 +0.01 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.90 +0.01 25 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.30 0.00 25 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 2.74 -0.05 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 3.30 -0.01 25 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.91 +0.06 26 0 16 0
29SEP26 40.00 P 0.00 0.00 0.00 4.53 +0.16 26 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 4.96 -0.19 24 0 361 0
29SEP26 42.00 P 0.00 0.00 0.00 5.93 +0.07 27 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.54 -0.05 26 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 7.27 -0.07 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.27 +0.09 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.10 +0.09 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.93 +0.06 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.77 +0.11 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.34 -0.19 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.48 +0.07 28 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.71 -0.09 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.96 -0.20 27 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 19.48 +0.01 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.70 - 27 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.86 +0.01 26 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 1.14 +0.02 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.41 +0.02 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.73 +0.02 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.09 +0.02 27 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.49 +0.02 27 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.94 +0.03 27 0 32 0
30DEC26 37.00 P 0.00 0.00 0.00 3.42 +0.02 27 0 0 0
30DEC26 38.00 P 4.00 4.00 4.00 3.95 +0.13 27 20 45 +20
30DEC26 39.00 P 0.00 0.00 0.00 4.52 +0.03 27 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 5.13 +0.02 27 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.77 +0.02 27 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 6.45 +0.02 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.17 +0.02 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.90 +0.02 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.69 +0.02 28 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 9.48 +0.02 28 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 10.30 +0.01 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.15 +0.01 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.01 +0.01 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.88 -0.02 30 0 0 0
TOTAL PUT 298 24,780 +114
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$ 7.52
30DEC25 3.40 C 0.00 0.00 0.00 4.20 +0.24 280 0 200 0
30DEC25 3.50 C 0.00 0.00 0.00 4.02 +0.14 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.99 +0.23 254 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.89 +0.23 246 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.72 +0.15 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.62 +0.15 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.57 +0.21 205 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.48 +0.22 207 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.38 +0.21 200 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.29 +0.22 200 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.19 +0.22 193 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.08 +0.22 179 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.98 +0.22 173 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.84 +0.18 129 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.78 +0.21 160 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.69 +0.23 160 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.59 +0.23 154 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.29 +0.18 101 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.09 +0.23 124 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.83 +0.22 105 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.57 +0.21 87 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.32 +0.20 75 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.06 +0.18 58 0 51 0
30DEC25 6.75 C 0.00 0.00 0.00 0.81 +0.17 46 0 258 0
30DEC25 7.00 C 0.55 0.55 0.55 0.55 +0.12 31 2 200 -2
30DEC25 7.25 C 0.00 0.00 0.00 0.37 +0.10 36 0 389 0
30DEC25 7.50 C 0.16 0.21 0.16 0.21 +0.06 34 22 525 -5
30DEC25 7.75 C 0.11 0.11 0.11 0.11 +0.04 35 4 1,315 0
30DEC25 8.00 C 0.04 0.05 0.04 0.05 +0.02 35 216 6,365 -190
30DEC25 8.25 C 0.02 0.03 0.02 0.02 0.00 35 13 848 -3
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,664 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 1,019 0
30DEC25 9.00 C 0.01 0.01 0.01 0.01 0.00 51 17 2,343 -17
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 873 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3,350 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 787 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,816 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 3,538 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 94 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 0.00 142 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 149 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 155 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 162 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 167 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 2.61 +0.24 87 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.35 +0.22 75 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.10 +0.22 67 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.85 +0.21 59 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.60 +0.17 52 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 1.36 +0.19 47 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.07 +0.08 30 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 0.90 +0.13 38 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.71 +0.11 37 0 100 0
29JAN26 7.25 C 0.46 0.46 0.46 0.55 +0.10 38 20 104 0
29JAN26 7.50 C 0.33 0.42 0.33 0.42 +0.08 38 278 216 -184
29JAN26 7.75 C 0.26 0.26 0.26 0.31 +0.06 38 2 1,361 0
29JAN26 8.00 C 0.17 0.21 0.17 0.22 +0.04 38 11 1,100 +10
29JAN26 8.25 C 0.16 0.17 0.16 0.16 +0.04 39 12 840 0
29JAN26 8.50 C 0.11 0.13 0.11 0.11 +0.03 39 13 932 0
29JAN26 8.75 C 0.00 0.00 0.00 0.07 +0.01 38 0 626 0
29JAN26 9.00 C 0.07 0.07 0.07 0.05 +0.01 39 10 858 +10
29JAN26 9.25 C 0.00 0.00 0.00 0.03 +0.01 38 0 214 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 315 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 436 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 451 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 239 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 2.61 +0.22 65 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.37 +0.22 61 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.10 +0.13 49 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 1.89 +0.21 52 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.64 +0.18 45 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.43 +0.18 45 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.22 +0.17 43 0 0 0
26FEB26 6.75 C 0.91 0.94 0.91 0.96 +0.10 35 150 165 +150
26FEB26 7.00 C 0.00 0.00 0.00 0.83 +0.11 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.67 +0.09 38 0 17 0
26FEB26 7.50 C 0.50 0.50 0.50 0.54 +0.07 38 200 408 0
26FEB26 7.75 C 0.38 0.38 0.38 0.44 +0.06 39 200 460 0
26FEB26 8.00 C 0.00 0.00 0.00 0.35 +0.05 39 0 974 0
26FEB26 8.25 C 0.25 0.26 0.25 0.27 +0.04 39 201 1,385 +185
26FEB26 8.50 C 0.00 0.00 0.00 0.21 +0.04 39 0 695 0
26FEB26 8.75 C 0.00 0.00 0.00 0.16 +0.03 39 0 257 0
26FEB26 9.00 C 0.14 0.16 0.14 0.12 +0.02 39 32 252 -2
26FEB26 9.25 C 0.00 0.00 0.00 0.09 +0.02 39 0 577 0
26FEB26 9.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 506 0
26FEB26 9.75 C 0.00 0.00 0.00 0.05 +0.01 39 0 49 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 46 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 40 0 64 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 51 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.93 +0.24 91 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.80 +0.22 79 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.74 +0.25 87 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.60 +0.21 73 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.50 +0.21 70 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.44 +0.25 78 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.34 +0.24 76 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.25 +0.26 75 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.15 +0.24 72 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.04 +0.24 67 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.94 +0.24 65 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.82 +0.23 58 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.73 +0.24 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.64 +0.23 57 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.41 +0.24 55 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.17 +0.20 51 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 1.92 +0.13 45 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.71 +0.19 44 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.52 +0.18 45 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.29 +0.14 40 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.14 +0.15 42 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.96 +0.11 40 0 15 0
30MAR26 7.25 C 0.76 0.76 0.76 0.82 +0.10 41 72 82 +72
30MAR26 7.50 C 0.62 0.64 0.62 0.70 +0.10 41 181 119 -49
30MAR26 7.75 C 0.00 0.00 0.00 0.59 +0.08 41 0 506 0
30MAR26 8.00 C 0.45 0.45 0.45 0.50 +0.07 41 100 430 +100
30MAR26 8.25 C 0.41 0.41 0.41 0.41 +0.06 41 50 323 -50
30MAR26 8.50 C 0.00 0.00 0.00 0.34 +0.05 41 0 664 0
30MAR26 8.75 C 0.00 0.00 0.00 0.28 +0.05 41 0 353 0
30MAR26 9.00 C 0.00 0.00 0.00 0.23 +0.04 41 0 934 0
30MAR26 9.25 C 0.00 0.00 0.00 0.18 +0.03 41 0 1,166 0
30MAR26 9.50 C 0.00 0.00 0.00 0.15 +0.03 41 0 1,401 0
30MAR26 9.75 C 0.00 0.00 0.00 0.12 +0.02 41 0 202 0
30MAR26 10.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 391 0
30MAR26 10.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 999 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 2.70 +0.20 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.46 +0.18 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.25 +0.18 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.07 +0.19 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.86 +0.16 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.68 +0.09 44 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.55 +0.18 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.40 +0.18 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.24 +0.13 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.08 +0.10 43 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 0.94 +0.05 42 0 52 0
29JUN26 7.75 C 0.85 0.85 0.85 0.88 +0.10 44 555 716 +529
29JUN26 8.00 C 0.77 0.77 0.76 0.78 +0.08 44 555 600 +463
29JUN26 8.25 C 0.63 0.66 0.63 0.69 +0.07 44 30 145 +15
29JUN26 8.50 C 0.00 0.00 0.00 0.61 +0.07 44 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 0.54 +0.07 44 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 0.47 +0.05 44 0 643 0
29JUN26 9.25 C 0.00 0.00 0.00 0.42 +0.06 44 0 53 0
29JUN26 9.50 C 0.00 0.00 0.00 0.36 +0.04 43 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.32 +0.04 43 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.28 +0.04 43 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.22 +0.04 44 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.16 +0.02 43 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 +0.01 43 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 0.00 43 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 43 0 24 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 42 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 253 0
29SEP26 5.00 C 0.00 0.00 0.00 2.72 +0.17 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.51 +0.15 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.34 +0.17 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.13 +0.14 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.96 +0.12 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.82 +0.15 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.68 +0.15 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.51 +0.11 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.41 +0.12 44 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.31 +0.13 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.23 +0.16 46 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.10 +0.11 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.98 +0.09 44 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.93 +0.10 45 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.85 +0.09 45 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.78 +0.09 45 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.71 +0.08 45 0 1,010 0
29SEP26 9.25 C 0.00 0.00 0.00 0.64 +0.07 45 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 +0.07 45 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.54 +0.07 45 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.49 +0.07 45 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.40 +0.05 45 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.33 +0.05 45 0 226 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 +0.05 45 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 +0.04 45 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 +0.04 45 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 +0.02 44 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 +0.03 45 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 +0.02 45 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29SEP26 16.00 C 0.13 0.13 0.13 0.05 +0.01 45 1 11 +1
30DEC26 5.00 C 0.00 0.00 0.00 2.79 - 43 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 2.60 +0.18 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.40 +0.15 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.24 +0.15 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.10 +0.14 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.94 +0.14 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.82 +0.12 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.69 +0.14 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.56 +0.12 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.45 +0.12 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.35 +0.11 43 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 1.25 +0.11 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.17 +0.11 44 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.07 +0.09 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.00 +0.10 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.95 +0.11 44 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 0.88 +0.09 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.83 +0.09 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.78 +0.08 45 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.72 +0.07 45 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.67 +0.07 45 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 0.57 +0.06 45 0 1 0
TOTAL CALL 2,947 69,961 +1,033
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 195 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 188 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 182 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 176 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 170 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 158 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 152 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 147 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 142 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 136 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 131 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 126 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 121 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 117 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 335 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 269 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 429 0
30DEC25 6.75 P 0.01 0.01 0.01 0.01 -0.02 35 42 571 -10
30DEC25 7.00 P 0.04 0.04 0.04 0.03 -0.04 33 55 923 -1
30DEC25 7.25 P 0.14 0.14 0.07 0.07 -0.07 31 304 1,371 +44
30DEC25 7.50 P 0.20 0.20 0.18 0.17 -0.11 32 37 6,039 0
30DEC25 7.75 P 0.00 0.00 0.00 0.32 -0.14 32 22 1,261 0
30DEC25 8.00 P 0.00 0.00 0.00 0.51 -0.17 31 26 2,313 0
30DEC25 8.25 P 0.00 0.00 0.00 0.74 -0.18 33 0 532 0
30DEC25 8.50 P 1.03 1.08 1.03 0.99 -0.16 41 14 871 -5
30DEC25 8.75 P 0.00 0.00 0.00 1.23 -0.17 0 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.48 -0.18 0 0 59 -2,669
30DEC25 9.25 P 0.00 0.00 0.00 1.73 -0.18 0 0 487 -1,164
30DEC25 9.50 P 0.00 0.00 0.00 1.98 -0.17 0 0 696 -1,000
30DEC25 9.75 P 0.00 0.00 0.00 2.23 -0.18 0 0 572 0
30DEC25 10.00 P 2.52 2.52 2.52 2.48 -0.18 0 7 72 -891
30DEC25 10.50 P 0.00 0.00 0.00 2.98 -0.17 0 1 250 0
30DEC25 11.00 P 3.52 3.52 3.52 3.48 -0.17 0 10 440 0
30DEC25 11.50 P 0.00 0.00 0.00 3.98 -0.17 0 0 15 0
30DEC25 12.00 P 0.00 0.00 0.00 4.48 -0.18 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.98 -0.18 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.48 -0.18 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.98 -0.18 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.48 -0.18 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.98 -0.18 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.48 -0.18 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.98 -0.18 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.48 -0.18 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 231 0
29JAN26 6.25 P 0.00 0.00 0.00 0.03 -0.02 38 0 461 0
29JAN26 6.50 P 0.07 0.08 0.07 0.06 -0.02 38 150 307 -86
29JAN26 6.75 P 0.12 0.12 0.12 0.10 -0.04 37 1 842 0
29JAN26 7.00 P 0.19 0.19 0.19 0.16 -0.06 37 35 858 +5
29JAN26 7.25 P 0.33 0.33 0.26 0.25 -0.07 37 177 593 -73
29JAN26 7.50 P 0.44 0.44 0.44 0.36 -0.09 37 5 1,102 0
29JAN26 7.75 P 0.00 0.00 0.00 0.51 -0.11 38 22 756 +16
29JAN26 8.00 P 0.00 0.00 0.00 0.68 -0.13 38 20 1,265 +20
29JAN26 8.25 P 0.00 0.00 0.00 0.86 -0.15 38 8 782 0
29JAN26 8.50 P 1.15 1.15 1.15 1.09 -0.13 42 9 1,106 +9
29JAN26 8.75 P 0.00 0.00 0.00 1.29 -0.16 40 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.52 -0.15 41 0 905 0
29JAN26 9.25 P 0.00 0.00 0.00 1.76 -0.15 43 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 1.98 -0.17 0 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 2.23 -0.18 0 0 26 0
29JAN26 10.00 P 2.50 2.50 2.50 2.48 -0.18 0 7 32 -3
29JAN26 10.50 P 0.00 0.00 0.00 2.98 -0.18 0 1 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.48 -0.19 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.98 -0.19 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.48 -0.18 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.98 -0.20 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.48 -0.19 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.98 -0.21 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.48 -0.18 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 -0.01 40 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.08 -0.03 39 0 286 0
26FEB26 6.50 P 0.13 0.13 0.13 0.12 -0.04 38 50 726 +50
26FEB26 6.75 P 0.20 0.20 0.19 0.18 -0.05 38 525 1,404 +425
26FEB26 7.00 P 0.30 0.30 0.30 0.25 -0.07 37 15 798 +15
26FEB26 7.25 P 0.39 0.40 0.39 0.36 -0.07 38 335 1,499 +235
26FEB26 7.50 P 0.00 0.00 0.00 0.48 -0.09 38 0 287 0
26FEB26 7.75 P 0.00 0.00 0.00 0.63 -0.10 39 0 873 0
26FEB26 8.00 P 0.00 0.00 0.00 0.79 -0.10 39 0 545 0
26FEB26 8.25 P 0.00 0.00 0.00 0.96 -0.14 39 8 24 +8
26FEB26 8.50 P 0.00 0.00 0.00 1.17 -0.13 41 0 45 0
26FEB26 8.75 P 0.00 0.00 0.00 1.34 -0.18 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.58 -0.15 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.78 -0.19 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.01 -0.19 39 0 0 0
26FEB26 9.75 P 2.43 2.43 2.43 2.23 -0.22 0 2 2 +2
26FEB26 10.00 P 0.00 0.00 0.00 2.49 -0.20 40 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.98 -0.19 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.48 -0.19 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.98 -0.19 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.48 -0.20 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.98 -0.20 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.48 -0.19 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.98 -0.21 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.48 -0.21 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 43 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 -0.01 42 0 25 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 213 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 -0.02 41 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 3,218 0
30MAR26 6.25 P 0.00 0.00 0.00 0.15 -0.03 40 0 266 0
30MAR26 6.50 P 0.00 0.00 0.00 0.21 -0.03 40 0 447 0
30MAR26 6.75 P 0.29 0.29 0.29 0.28 -0.05 40 50 498 +50
30MAR26 7.00 P 0.41 0.41 0.38 0.37 -0.06 40 250 2,787 +75
30MAR26 7.25 P 0.00 0.00 0.00 0.48 -0.07 40 0 547 0
30MAR26 7.50 P 0.64 0.64 0.64 0.60 -0.09 40 225 433 -225
30MAR26 7.75 P 0.00 0.00 0.00 0.75 -0.09 40 0 679 0
30MAR26 8.00 P 0.00 0.00 0.00 0.91 -0.10 41 6 1,028 +6
30MAR26 8.25 P 0.00 0.00 0.00 1.08 -0.11 41 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.28 -0.12 43 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.47 -0.13 43 0 1,640 0
30MAR26 9.00 P 0.00 0.00 0.00 1.67 -0.14 43 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.87 -0.17 42 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.11 -0.16 45 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.29 -0.16 41 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.55 -0.17 45 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.98 -0.22 0 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.49 -0.18 44 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.98 -0.19 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.48 -0.20 0 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.98 -0.20 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.48 -0.19 0 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.98 -0.21 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.48 -0.21 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.98 -0.18 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.48 -0.18 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.98 -0.19 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.48 -0.18 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 119 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 -0.01 43 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 -0.02 43 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.22 -0.03 42 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.29 -0.03 42 0 103 0
29JUN26 6.25 P 0.00 0.00 0.00 0.37 -0.03 43 0 174 0
29JUN26 6.50 P 0.00 0.00 0.00 0.45 -0.04 42 0 134 0
29JUN26 6.75 P 0.00 0.00 0.00 0.55 -0.05 42 0 614 0
29JUN26 7.00 P 0.72 0.72 0.72 0.66 -0.05 42 15 792 +15
29JUN26 7.25 P 0.83 0.83 0.80 0.78 -0.06 42 30 260 +15
29JUN26 7.50 P 0.00 0.00 0.00 0.91 -0.08 42 0 344 0
29JUN26 7.75 P 0.00 0.00 0.00 1.06 -0.06 42 0 326 0
29JUN26 8.00 P 0.00 0.00 0.00 1.20 -0.11 41 0 86 0
29JUN26 8.25 P 0.00 0.00 0.00 1.44 -0.05 45 0 53 0
29JUN26 8.50 P 1.57 1.57 1.57 1.56 -0.07 43 1 15 0
29JUN26 8.75 P 0.00 0.00 0.00 1.75 -0.12 43 0 254 0
29JUN26 9.00 P 0.00 0.00 0.00 1.93 -0.14 43 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.14 -0.12 44 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.31 -0.17 42 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.50 -0.21 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.76 -0.15 44 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.21 -0.16 46 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.66 -0.17 46 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 4.12 -0.16 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.57 -0.17 47 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 5.00 -0.22 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.52 -0.19 48 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.99 -0.20 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.48 -0.21 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.01 -0.15 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.48 -0.19 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.98 -0.19 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.48 -0.18 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 12 0
29SEP26 5.25 P 0.23 0.23 0.23 0.24 -0.02 45 1 125 +1
29SEP26 5.50 P 0.00 0.00 0.00 0.30 -0.03 44 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.38 -0.02 45 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.45 -0.02 44 0 31 0
29SEP26 6.25 P 0.00 0.00 0.00 0.55 -0.03 45 0 27 0
29SEP26 6.50 P 0.00 0.00 0.00 0.65 -0.05 44 0 294 0
29SEP26 6.75 P 0.00 0.00 0.00 0.76 -0.03 44 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.88 -0.05 44 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.01 -0.05 44 0 7 0
29SEP26 7.50 P 0.00 0.00 0.00 1.13 -0.08 44 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 1.29 -0.07 44 0 3 0
29SEP26 8.00 P 0.00 0.00 0.00 1.46 -0.08 45 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.61 -0.09 44 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.81 -0.09 46 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.96 -0.12 45 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.18 -0.09 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.34 -0.13 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.57 -0.10 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.77 -0.09 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.98 -0.09 48 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.36 -0.14 46 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.80 -0.14 47 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 4.24 -0.17 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.69 -0.18 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.17 -0.15 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.66 -0.14 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.09 -0.20 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.59 -0.15 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.06 -0.14 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.54 -0.17 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.02 -0.20 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.49 -0.21 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 - 45 0 0 -
30DEC26 5.25 P 0.35 0.35 0.35 0.34 -0.02 45 10 14 +10
30DEC26 5.50 P 0.00 0.00 0.00 0.41 -0.02 45 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.50 -0.02 45 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.59 -0.03 45 0 29 0
30DEC26 6.25 P 0.00 0.00 0.00 0.70 -0.03 46 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 -0.02 46 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 -0.04 45 0 32 0
30DEC26 7.00 P 1.06 1.06 1.06 1.06 -0.04 46 1 51 +1
30DEC26 7.25 P 0.00 0.00 0.00 1.19 -0.04 46 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 -0.07 45 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 1.48 -0.06 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.63 -0.07 46 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.81 -0.06 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.98 -0.07 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.15 -0.08 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.34 -0.08 47 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 2.53 -0.08 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.72 -0.09 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.92 -0.09 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.12 -0.10 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.53 -0.11 48 0 0 0
TOTAL PUT 2,477 59,564 -5,125
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$ 6.89
30DEC25 4.00 C 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.40 +0.02 101 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.30 +0.03 96 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.20 +0.02 92 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.10 +0.03 87 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.00 +0.02 82 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.90 +0.02 77 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.65 +0.03 66 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.40 0.00 56 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.15 +0.01 45 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.90 +0.01 36 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 0.65 +0.02 26 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.40 +0.01 16 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.20 +0.02 21 0 192 0
30DEC25 7.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 50 0
30DEC25 7.25 C 0.00 0.00 0.00 0.02 +0.01 23 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 52 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.40 0.00 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.67 0.00 17 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.44 -0.01 16 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.27 0.00 18 0 9 0
29JAN26 7.00 C 0.13 0.13 0.13 0.14 0.00 18 10 890 +10
29JAN26 7.25 C 0.07 0.07 0.07 0.07 0.00 19 1 1,131 +1
29JAN26 7.50 C 0.00 0.00 0.00 0.03 0.00 20 0 385 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 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 4.80 C 0.00 0.00 0.00 2.10 - 0 0 0 -
26FEB26 4.90 C 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.17 0.00 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.94 0.00 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.71 0.00 19 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.49 -0.01 17 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.33 0.00 19 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.12 0.00 19 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 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 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.63 +0.01 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.24 +0.02 36 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.14 +0.02 33 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.02 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.92 0.00 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.68 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.44 0.00 17 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.97 -0.01 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.75 0.00 19 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.56 0.00 19 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.39 -0.02 19 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 -0.01 20 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.18 0.00 20 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.12 +0.01 21 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 20 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 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 24 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 32 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 2.27 +0.01 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.08 +0.02 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.51 +0.02 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.28 0.00 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.04 0.00 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.85 -0.01 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.69 +0.01 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 +0.01 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.41 +0.01 21 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 20 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 2.28 +0.02 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.18 +0.01 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.08 +0.01 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.99 +0.01 25 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.75 +0.01 23 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.52 0.00 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.32 +0.03 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.10 0.00 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.89 -0.02 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.73 -0.01 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 0.00 21 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 0.00 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 0.00 22 0 0 0
29SEP26 7.75 C 0.22 0.22 0.22 0.25 +0.01 22 1 44 +1
29SEP26 8.00 C 0.00 0.00 0.00 0.19 0.00 22 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 0.00 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.18 - 23 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 2.08 +0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.99 +0.01 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.76 +0.02 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.54 +0.02 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.34 +0.03 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.15 +0.02 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.98 +0.02 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 +0.02 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 +0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 +0.01 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 +0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
TOTAL CALL 12 23,248 +12
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
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 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 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 93 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.05 -0.01 20 0 420 0
30DEC25 7.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 410 0
30DEC25 7.25 P 0.00 0.00 0.00 0.38 -0.02 25 0 476 0
30DEC25 7.50 P 0.00 0.00 0.00 0.63 -0.01 36 0 85 0
30DEC25 7.75 P 0.00 0.00 0.00 0.86 -0.03 0 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 1.14 0.00 59 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.38 -0.01 63 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.63 -0.01 71 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.88 -0.01 78 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.13 -0.01 85 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.38 -0.01 92 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.63 -0.01 98 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.88 -0.01 105 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.13 -0.01 111 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.63 -0.01 122 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.05 0.00 20 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.12 0.00 20 0 770 0
29JAN26 7.00 P 0.24 0.24 0.24 0.24 -0.01 20 10 1,034 0
29JAN26 7.25 P 0.00 0.00 0.00 0.42 0.00 21 0 1,080 0
29JAN26 7.50 P 0.00 0.00 0.00 0.64 0.00 23 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.89 0.00 29 0 67 0
29JAN26 8.00 P 0.00 0.00 0.00 1.14 0.00 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.38 -0.01 37 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.63 -0.01 42 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.89 0.00 49 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.13 -0.01 50 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.38 -0.01 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.64 0.00 61 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.89 0.00 65 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 - 42 0 0 -
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.16 -0.01 19 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.28 -0.02 19 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.45 -0.01 20 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.66 -0.01 22 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.89 -0.01 24 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.14 0.00 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.39 0.00 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.64 0.00 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.89 0.00 40 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.13 -0.01 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.38 -0.01 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.64 0.00 50 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.89 0.00 53 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.07 -0.01 21 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 29 0
30MAR26 6.75 P 0.00 0.00 0.00 0.22 0.00 21 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.34 0.00 21 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.69 -0.01 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.91 0.00 23 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.14 -0.01 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.39 0.00 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.64 0.00 31 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.89 0.00 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.13 -0.01 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.38 -0.01 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.64 0.00 43 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.89 0.00 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.13 -0.01 46 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.63 -0.01 51 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 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 0.00 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 22 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 0.00 21 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.26 0.00 21 0 40 0
29JUN26 6.75 P 0.00 0.00 0.00 0.36 -0.01 20 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.49 -0.01 20 0 463 0
29JUN26 7.25 P 0.00 0.00 0.00 0.64 -0.03 19 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.82 -0.03 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.03 -0.01 20 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.23 -0.02 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.49 +0.01 23 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.68 -0.02 20 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.92 -0.02 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.15 -0.02 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.39 -0.01 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.64 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.89 -0.01 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.13 -0.01 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.64 -0.01 32 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 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.01 22 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 -0.02 22 0 103 0
29SEP26 6.50 P 0.35 0.35 0.35 0.36 0.00 22 10 30 +10
29SEP26 6.75 P 0.00 0.00 0.00 0.47 -0.01 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.61 -0.01 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.76 -0.01 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.94 -0.01 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.13 -0.01 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.33 -0.02 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.53 -0.03 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.76 -0.01 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.96 -0.04 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.21 -0.03 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.46 +0.01 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.67 -0.02 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.91 -0.01 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 - 20 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 0.00 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.41 -0.02 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 -0.02 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 -0.02 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.81 -0.02 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.98 -0.02 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 -0.02 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.35 -0.02 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.55 -0.03 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.76 -0.03 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.98 -0.03 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.21 -0.03 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.46 0.00 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.67 -0.02 22 0 0 0
TOTAL PUT 20 24,667 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.48
30DEC25 3.60 C 0.00 0.00 0.00 1.90 -0.01 125 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.80 -0.05 118 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.70 -0.01 111 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.61 0.00 115 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.50 -0.03 98 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.40 -0.03 91 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.30 -0.03 84 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.20 -0.03 78 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.10 -0.03 72 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.01 -0.01 74 0 48 0
30DEC25 4.60 C 0.00 0.00 0.00 0.90 -0.03 60 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.81 -0.02 61 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.70 -0.04 48 0 10 0
30DEC25 4.90 C 0.00 0.00 0.00 0.60 -0.03 42 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.50 -0.03 36 0 29 0
30DEC25 5.25 C 0.00 0.00 0.00 0.25 -0.03 20 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.05 -0.03 13 0 658 0
30DEC25 5.75 C 0.01 0.01 0.01 0.01 0.00 19 296 2,933 +292
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3,294 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 2,262 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 993 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.30 -0.03 37 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.20 -0.03 34 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.10 -0.03 31 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.01 -0.02 35 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.91 -0.02 32 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.81 -0.02 29 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.71 -0.03 25 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.61 -0.03 22 0 0 0
29JAN26 5.00 C 0.55 0.55 0.55 0.52 -0.03 22 1 1 +1
29JAN26 5.25 C 0.00 0.00 0.00 0.28 -0.03 15 0 50 0
29JAN26 5.50 C 0.15 0.15 0.15 0.11 -0.03 14 4 83 +4
29JAN26 5.75 C 0.00 0.00 0.00 0.03 -0.02 14 0 116 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 506 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.23 -0.03 37 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.13 -0.01 34 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.03 -0.01 31 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.93 -0.01 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.83 -0.01 25 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.73 -0.01 23 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.63 -0.04 20 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.54 -0.03 19 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.32 -0.03 16 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.16 -0.02 15 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.07 -0.01 16 0 103 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 36 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 17 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 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 44 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.33 -0.06 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.23 -0.03 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.13 -0.04 24 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.05 -0.03 28 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.94 -0.04 23 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.85 -0.03 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.76 -0.03 22 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.66 -0.03 20 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.56 -0.04 17 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 0.37 -0.03 17 0 155 0
30MAR26 5.50 C 0.00 0.00 0.00 0.22 -0.02 17 0 150 0
30MAR26 5.75 C 0.13 0.13 0.13 0.12 -0.01 17 10 348 +10
30MAR26 6.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 872 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 0.00 18 0 2,406 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 174 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 93 0
29JUN26 4.20 C 0.00 0.00 0.00 1.37 -0.02 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.26 -0.03 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.17 -0.05 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.08 -0.02 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.98 -0.04 21 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.90 -0.01 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.80 -0.04 20 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.71 -0.03 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.63 -0.04 19 0 3 0
29JUN26 5.25 C 0.46 0.46 0.46 0.45 -0.03 18 30 61 +30
29JUN26 5.50 C 0.00 0.00 0.00 0.31 -0.03 18 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.20 -0.02 18 0 345 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 551 0
29JUN26 6.25 C 0.10 0.10 0.10 0.07 -0.02 18 8 359 +8
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 155 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 1.37 -0.02 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.27 -0.02 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.18 -0.04 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.09 -0.01 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.98 -0.04 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.90 -0.02 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 -0.02 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.74 -0.03 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.67 -0.03 19 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 -0.04 19 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 -0.03 20 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 -0.04 19 0 48 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 -0.02 20 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 -0.02 20 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.02 21 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 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 1.28 -0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.18 -0.04 19 0 0 0
30DEC26 4.50 C 1.10 1.10 1.10 1.09 -0.02 18 3 9 +3
30DEC26 4.60 C 0.00 0.00 0.00 1.01 -0.02 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.93 -0.02 18 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.86 -0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 -0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.73 -0.02 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 -0.02 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.29 0.00 20 0 0 0
30DEC26 6.25 C 0.20 0.20 0.20 0.22 0.00 20 50 0 -50
30DEC26 6.50 C 0.00 0.00 0.00 0.18 0.00 21 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 402 34,820 +298
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 55 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 18 0 1,275 0
30DEC25 5.50 P 0.06 0.06 0.05 0.06 0.00 12 16 2,391 0
30DEC25 5.75 P 0.00 0.00 0.00 0.27 +0.03 0 0 4,259 0
30DEC25 6.00 P 0.50 0.50 0.50 0.52 +0.03 0 50 2,190 -50
30DEC25 6.25 P 0.00 0.00 0.00 0.77 +0.03 0 0 160 0
30DEC25 6.50 P 0.00 0.00 0.00 1.02 0.00 0 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 1.27 +0.03 0 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.52 +0.03 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.77 +0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.02 +0.02 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.52 +0.03 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 5.02 +0.03 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.52 +0.03 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 33 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 90 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 15 0 395 0
29JAN26 5.50 P 0.10 0.11 0.10 0.11 +0.01 14 27 4,149 +27
29JAN26 5.75 P 0.00 0.00 0.00 0.29 +0.02 15 0 499 0
29JAN26 6.00 P 0.00 0.00 0.00 0.52 +0.03 0 0 172 0
29JAN26 6.25 P 0.00 0.00 0.00 0.78 +0.04 27 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.53 +0.01 44 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.28 +0.03 58 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 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 14 0 2 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 +0.01 15 0 91 0
26FEB26 5.50 P 0.00 0.00 0.00 0.14 +0.01 14 0 183 0
26FEB26 5.75 P 0.00 0.00 0.00 0.31 +0.02 15 0 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.52 +0.02 0 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.78 +0.04 23 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.29 +0.04 35 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.53 +0.01 36 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.28 +0.03 48 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.77 +0.02 0 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 16 0 504 0
30MAR26 5.25 P 0.07 0.07 0.07 0.08 0.00 16 300 1,298 +300
30MAR26 5.50 P 0.00 0.00 0.00 0.18 0.00 16 0 682 0
30MAR26 5.75 P 0.00 0.00 0.00 0.34 +0.01 17 0 1,034 0
30MAR26 6.00 P 0.50 0.50 0.50 0.54 +0.02 17 15 332 +15
30MAR26 6.25 P 0.00 0.00 0.00 0.78 +0.04 20 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.02 0.00 0 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.29 +0.04 30 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.53 +0.01 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.28 +0.03 42 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.27 +0.03 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 0.00 17 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 18 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 17 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.01 17 0 243 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 0.00 18 0 138 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 0.00 17 0 170 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 0.00 17 0 187 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 0.00 17 0 488 0
29JUN26 5.75 P 0.00 0.00 0.00 0.46 +0.02 18 0 1,115 0
29JUN26 6.00 P 0.00 0.00 0.00 0.65 +0.03 18 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.85 +0.02 18 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.07 +0.02 18 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.31 +0.04 20 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.53 +0.01 15 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.28 +0.03 26 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.01 19 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 20 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.01 19 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 19 0 63 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 -0.01 20 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 -0.01 19 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 204 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 0.00 21 0 228 0
29SEP26 5.50 P 0.43 0.43 0.43 0.41 -0.01 21 50 276 +50
29SEP26 5.75 P 0.00 0.00 0.00 0.56 -0.01 21 0 542 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 0.00 21 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.93 0.00 22 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 1.15 +0.01 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.37 +0.01 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.61 +0.02 26 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.85 +0.03 27 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.09 +0.02 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.34 +0.03 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.60 +0.04 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.85 +0.03 37 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 0.00 20 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
30DEC26 5.25 P 0.32 0.32 0.32 0.32 0.00 20 4 25 +4
30DEC26 5.50 P 0.46 0.46 0.46 0.47 +0.02 21 8 61 +8
30DEC26 5.75 P 0.00 0.00 0.00 0.62 +0.02 22 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.79 +0.02 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.98 +0.03 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.18 +0.03 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.40 +0.03 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.63 +0.03 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.86 +0.03 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.10 +0.03 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.35 +0.03 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.60 +0.04 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.85 +0.03 33 0 0 0
TOTAL PUT 470 33,249 +354
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 27.98
30DEC25 12.00 C 0.00 0.00 0.00 16.11 +1.04 258 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.49 +0.92 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.00 +0.93 160 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.70 +1.12 251 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 14.17 +1.09 233 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.50 +0.92 134 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.99 +0.91 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.50 +0.92 119 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.00 +0.92 112 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.49 +0.91 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.10 +1.02 157 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 10.49 +0.91 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.00 +0.92 82 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 9.67 +1.09 149 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 8.98 +0.90 0 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 8.50 +0.92 0 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 8.18 +1.10 127 0 38 0
30DEC25 21.00 C 0.00 0.00 0.00 7.00 +0.92 0 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 6.00 +0.92 0 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 5.15 +1.06 79 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 4.01 +0.92 36 0 51 0
30DEC25 25.00 C 0.00 0.00 0.00 3.02 +0.95 32 0 758 0
30DEC25 26.00 C 0.00 0.00 0.00 2.05 +0.80 28 0 337 0
30DEC25 27.00 C 0.63 1.35 0.63 1.22 +0.59 29 34 379 +4
30DEC25 28.00 C 0.28 0.84 0.28 0.62 +0.36 30 569 892 +110
30DEC25 29.00 C 0.13 0.43 0.13 0.27 +0.18 31 184 871 -6
30DEC25 30.00 C 0.06 0.24 0.06 0.10 +0.07 32 137 1,579 -5
30DEC25 31.00 C 0.12 0.13 0.12 0.03 +0.02 32 70 477 -69
30DEC25 32.00 C 0.06 0.08 0.06 0.01 0.00 34 75 1,133 +30
30DEC25 33.00 C 0.04 0.04 0.04 0.01 0.00 40 15 503 -15
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 197 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 617 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 302 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 130 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 152 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 285 0
29JAN26 18.50 C 0.00 0.00 0.00 9.67 +1.09 93 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.14 +1.06 85 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.50 +0.92 46 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.18 +1.10 79 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.00 +0.92 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.00 +0.91 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.15 +1.04 50 0 20 0
29JAN26 24.00 C 0.00 0.00 0.00 4.07 +0.89 36 0 110 0
29JAN26 25.00 C 0.00 0.00 0.00 3.08 +0.77 30 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 2.30 +0.64 32 0 16 0
29JAN26 27.00 C 1.15 1.83 1.15 1.65 +0.54 32 20 141 0
29JAN26 28.00 C 0.85 1.30 0.85 1.12 +0.36 32 14 298 -2
29JAN26 29.00 C 0.63 0.94 0.63 0.79 +0.31 34 77 420 -42
29JAN26 30.00 C 0.45 0.67 0.45 0.51 +0.23 33 5 337 +1
29JAN26 31.00 C 0.55 0.55 0.55 0.31 +0.15 33 15 790 0
29JAN26 32.00 C 0.31 0.37 0.31 0.18 +0.09 33 33 784 +3
29JAN26 33.00 C 0.29 0.29 0.29 0.10 +0.05 33 15 656 +15
29JAN26 34.00 C 0.00 0.00 0.00 0.06 +0.03 34 0 149 0
29JAN26 35.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 147 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 61 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 125 0
26FEB26 18.50 C 0.00 0.00 0.00 9.67 +1.09 73 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.14 +1.06 67 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.50 +0.92 40 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.18 +1.10 62 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.00 +0.91 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.11 +0.99 44 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.15 +0.95 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.07 +0.63 29 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.37 +0.75 33 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 2.63 +0.61 33 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 2.02 +0.49 32 0 30 0
26FEB26 28.00 C 1.70 1.70 1.70 1.56 +0.41 33 4 180 -4
26FEB26 29.00 C 0.00 0.00 0.00 1.21 +0.39 34 0 39 0
26FEB26 30.00 C 0.00 0.00 0.00 0.88 +0.31 34 0 60 0
26FEB26 31.00 C 0.76 0.76 0.76 0.63 +0.24 34 11 69 -6
26FEB26 32.00 C 0.00 0.00 0.00 0.44 +0.18 34 0 281 0
26FEB26 33.00 C 0.00 0.00 0.00 0.30 +0.13 34 0 51 0
26FEB26 34.00 C 0.43 0.43 0.43 0.20 +0.09 34 15 55 +15
26FEB26 35.00 C 0.37 0.37 0.33 0.13 +0.06 34 30 114 +15
26FEB26 36.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.06 +0.03 34 0 20 0
26FEB26 38.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 5 0
26FEB26 39.00 C 0.11 0.11 0.11 0.03 +0.02 35 4 14 +4
26FEB26 40.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 16.11 +1.04 106 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.49 +0.92 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.00 +0.93 78 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.70 +1.12 100 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.17 +1.09 93 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.50 +0.92 66 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 12.99 +0.91 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.50 +0.92 59 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.00 +0.92 56 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.49 +0.87 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.10 +1.02 65 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 10.67 +1.09 66 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 10.17 +1.09 63 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 9.67 +1.09 59 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.14 +1.06 54 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 8.70 +1.11 55 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 8.18 +1.09 50 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 7.15 +1.01 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.28 +1.03 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.39 +1.09 39 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.56 +0.98 38 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.83 +0.84 37 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 3.06 +0.63 34 0 51 0
30MAR26 27.00 C 2.56 2.56 2.56 2.50 +0.54 34 1 64 -1
30MAR26 28.00 C 0.00 0.00 0.00 2.03 +0.45 35 0 132 0
30MAR26 29.00 C 1.72 1.72 1.72 1.65 +0.43 35 10 52 -10
30MAR26 30.00 C 0.00 0.00 0.00 1.29 +0.36 35 0 63 0
30MAR26 31.00 C 0.00 0.00 0.00 1.00 +0.30 35 0 112 0
30MAR26 32.00 C 0.00 0.00 0.00 0.77 +0.25 35 0 54 0
30MAR26 33.00 C 0.00 0.00 0.00 0.58 +0.19 35 0 89 0
30MAR26 34.00 C 0.00 0.00 0.00 0.44 +0.16 35 0 123 0
30MAR26 35.00 C 0.00 0.00 0.00 0.32 +0.12 35 0 79 0
30MAR26 36.00 C 0.54 0.54 0.54 0.24 +0.10 35 15 15 +15
30MAR26 37.00 C 0.00 0.00 0.00 0.17 +0.07 35 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.13 +0.05 35 0 238 0
30MAR26 39.00 C 0.26 0.26 0.26 0.09 +0.04 35 3 3 +3
30MAR26 40.00 C 0.00 0.00 0.00 0.07 +0.03 35 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 13.00 +0.92 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.50 +0.92 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.00 +0.92 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.57 +0.95 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.10 +0.98 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.67 +1.06 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.17 +1.06 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.67 +1.09 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.14 +0.91 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.72 +0.87 36 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.26 +1.02 35 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.37 +0.91 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.54 +0.81 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.80 +0.76 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.02 +0.61 33 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.41 +0.57 34 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 3.85 +0.52 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.32 +0.46 34 0 49 0
29JUN26 28.00 C 0.00 0.00 0.00 2.99 +0.51 36 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 2.54 +0.39 36 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 2.17 +0.40 36 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.87 +0.31 36 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.58 +0.24 36 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.34 +0.22 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.11 +0.17 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.94 +0.16 36 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.77 +0.12 36 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.65 +0.12 36 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.53 +0.08 36 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.44 +0.08 36 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.36 +0.06 36 0 47 0
29JUN26 41.00 C 0.70 0.70 0.70 0.30 +0.05 36 5 50 +5
29SEP26 18.50 C 0.00 0.00 0.00 9.84 +0.95 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.36 +0.96 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.82 +0.81 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.50 +0.86 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.72 +0.81 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.96 +0.75 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.28 +0.69 33 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.66 +0.66 34 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.08 +0.64 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.54 +0.58 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.12 +0.62 35 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.60 +0.51 35 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.20 +0.47 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.87 +0.46 36 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 2.58 +0.40 36 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.34 +0.39 37 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.06 +0.36 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.81 +0.32 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.59 +0.30 37 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.38 +0.25 37 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.22 +0.25 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.05 +0.20 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.92 +0.21 36 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.81 +0.20 37 0 44 0
29SEP26 41.00 C 1.15 1.15 1.12 0.69 +0.16 36 7 23 +7
30DEC26 18.50 C 0.00 0.00 0.00 10.02 +0.92 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.63 +0.91 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.16 +0.81 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.77 +0.79 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.05 +0.75 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.36 +0.71 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.73 +0.70 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.12 +0.64 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.57 +0.63 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.05 +0.58 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.58 +0.57 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.13 +0.51 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.73 +0.49 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.36 +0.45 35 0 45 0
30DEC26 31.00 C 0.00 0.00 0.00 3.16 +0.57 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.87 +0.47 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.59 +0.39 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.32 +0.36 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.08 +0.33 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.81 +0.31 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.60 +0.25 35 0 3 0
TOTAL CALL 1,368 17,826 +67
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 174 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 137 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 111 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 416 0
30DEC25 25.00 P 0.05 0.06 0.05 0.03 -0.07 32 11 738 -1
30DEC25 26.00 P 0.26 0.26 0.11 0.12 -0.20 31 72 635 -47
30DEC25 27.00 P 0.66 0.66 0.28 0.37 -0.40 32 182 474 +65
30DEC25 28.00 P 0.86 0.86 0.86 0.85 -0.62 32 3 432 -3
30DEC25 29.00 P 1.66 1.66 1.36 1.57 -0.79 34 67 775 -29
30DEC25 30.00 P 0.00 0.00 0.00 2.42 -0.92 35 0 229 0
30DEC25 31.00 P 0.00 0.00 0.00 3.43 -0.92 46 0 1,034 0
30DEC25 32.00 P 5.14 5.14 5.12 4.18 -1.20 0 3 56 -2
30DEC25 33.00 P 0.00 0.00 0.00 5.39 -0.94 59 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 6.21 -1.14 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.11 -1.36 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.28 -1.06 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.25 -1.11 0 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 10.05 -1.28 0 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 11.45 -1.05 112 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.28 -0.98 0 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 13.18 -0.96 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 71 0
29JAN26 23.00 P 0.10 0.10 0.10 0.06 -0.06 33 22 287 +17
29JAN26 24.00 P 0.00 0.00 0.00 0.15 -0.10 33 0 152 0
29JAN26 25.00 P 0.29 0.29 0.29 0.30 -0.18 33 15 94 0
29JAN26 26.00 P 0.61 0.61 0.50 0.54 -0.30 33 74 169 -37
29JAN26 27.00 P 0.85 0.85 0.85 0.91 -0.43 33 8 66 0
29JAN26 28.00 P 1.41 1.41 1.41 1.44 -0.52 34 3 3,063 -3
29JAN26 29.00 P 2.00 2.00 1.96 2.07 -0.64 35 4 86 +1
29JAN26 30.00 P 0.00 0.00 0.00 2.81 -0.63 35 0 104 0
29JAN26 31.00 P 0.00 0.00 0.00 3.52 -0.95 31 0 686 0
29JAN26 32.00 P 5.28 5.30 5.28 4.57 -0.81 39 2 933 +2
29JAN26 33.00 P 0.00 0.00 0.00 5.47 -0.92 40 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 6.30 -1.15 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.39 -1.08 43 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 8.37 -0.97 45 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.45 -0.91 56 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.30 -1.15 30 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.45 -1.05 64 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.28 -1.07 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 13.18 -1.15 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.10 -0.05 34 0 46 0
26FEB26 23.00 P 0.00 0.00 0.00 0.19 -0.09 34 0 70 0
26FEB26 24.00 P 0.45 0.45 0.45 0.34 -0.15 34 30 165 +30
26FEB26 25.00 P 0.57 0.57 0.57 0.54 -0.23 33 38 101 0
26FEB26 26.00 P 0.00 0.00 0.00 0.83 -0.33 33 0 150 0
26FEB26 27.00 P 0.00 0.00 0.00 1.25 -0.39 33 0 94 0
26FEB26 28.00 P 0.00 0.00 0.00 1.79 -0.49 34 0 51 0
26FEB26 29.00 P 0.00 0.00 0.00 2.41 -0.59 35 0 40 0
26FEB26 30.00 P 0.00 0.00 0.00 3.12 -0.66 35 0 36 0
26FEB26 31.00 P 0.00 0.00 0.00 3.77 -0.87 33 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 4.72 -0.83 36 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.52 -0.98 34 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.61 -0.87 42 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.58 -0.89 45 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.58 -0.92 48 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.59 -0.83 52 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.50 -0.95 52 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.55 -1.01 57 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.58 -0.77 62 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.13 -0.05 35 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.23 -0.08 35 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.37 -0.13 35 0 58 0
30MAR26 24.00 P 0.65 0.65 0.65 0.56 -0.19 34 5 144 +5
30MAR26 25.00 P 0.00 0.00 0.00 0.82 -0.26 34 0 213 0
30MAR26 26.00 P 0.00 0.00 0.00 1.16 -0.31 34 0 513 0
30MAR26 27.00 P 0.00 0.00 0.00 1.61 -0.37 34 0 62 0
30MAR26 28.00 P 0.00 0.00 0.00 2.12 -0.49 34 0 152 0
30MAR26 29.00 P 0.00 0.00 0.00 2.74 -0.40 35 0 150 0
30MAR26 30.00 P 3.31 3.31 3.31 3.47 -0.59 37 15 78 0
30MAR26 31.00 P 0.00 0.00 0.00 4.12 -0.75 35 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 4.90 -0.83 35 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 5.73 -0.91 35 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 6.76 -0.82 40 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.58 -0.97 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.58 -0.96 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.64 -0.78 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.61 -0.95 49 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.55 -1.01 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.58 -0.77 53 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.52 -0.91 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.04 36 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 -0.05 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 -0.05 36 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 -0.07 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 -0.08 36 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.23 -0.08 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.28 -0.10 36 0 58 0
29JUN26 21.00 P 0.42 0.42 0.42 0.40 -0.16 35 15 31 +15
29JUN26 22.00 P 0.00 0.00 0.00 0.58 -0.20 35 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.81 -0.24 35 0 136 0
29JUN26 24.00 P 0.00 0.00 0.00 1.09 -0.29 35 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 1.42 -0.35 35 0 36 0
29JUN26 26.00 P 0.00 0.00 0.00 1.81 -0.41 35 0 497 0
29JUN26 27.00 P 0.00 0.00 0.00 2.27 -0.45 34 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 2.80 -0.61 35 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.41 -0.62 35 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.11 -0.61 36 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 4.87 -0.68 37 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.56 -0.74 37 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.40 -0.74 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.21 -0.80 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.08 -0.77 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.93 -0.82 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.83 -0.89 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.61 -0.95 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.67 -0.89 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.59 -0.92 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.53 -0.92 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.33 -0.06 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.39 -0.06 36 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.47 -0.06 36 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.53 -0.13 36 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.72 -0.13 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.96 -0.16 36 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.23 -0.23 36 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.57 -0.26 36 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.97 -0.32 36 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.42 -0.39 36 0 1 0
29SEP26 27.00 P 2.94 2.94 2.94 2.92 -0.44 36 1 100 0
29SEP26 28.00 P 0.00 0.00 0.00 3.49 -0.47 37 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.12 -0.47 37 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 4.76 -0.50 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.44 -0.50 38 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.15 -0.58 38 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 6.90 -0.62 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.68 -0.66 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.50 -0.68 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.33 -0.73 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.21 -0.75 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.10 -0.69 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.86 -0.96 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.79 -0.99 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.90 -0.86 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.48 -0.08 36 0 16 0
30DEC26 19.00 P 0.57 0.57 0.57 0.56 -0.10 36 2 6 +2
30DEC26 19.50 P 0.00 0.00 0.00 0.66 -0.11 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.77 -0.11 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.00 -0.14 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.28 -0.17 36 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.61 -0.19 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.97 -0.27 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.40 -0.27 36 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.85 -0.33 36 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.36 -0.36 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.90 -0.42 36 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 4.50 -0.43 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.11 -0.50 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 5.79 -0.50 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.47 -0.57 37 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 7.22 -0.58 37 0 3 0
30DEC26 34.00 P 0.00 0.00 0.00 7.97 -0.63 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.77 -0.66 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.59 -0.68 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.43 -0.72 39 0 0 0
TOTAL PUT 572 19,614 +15
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$ 8.90
30DEC25 2.10 C 0.00 0.00 0.00 6.80 +0.09 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.70 +0.09 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.60 +0.09 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.50 +0.09 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.40 +0.09 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.30 +0.09 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.20 +0.09 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.10 +0.09 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.00 +0.09 0 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 5.90 +0.09 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 5.80 +0.09 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.70 +0.09 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.60 +0.09 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.50 +0.09 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.40 +0.09 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.30 +0.08 0 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.20 +0.09 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.10 +0.08 0 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.00 +0.09 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.90 +0.08 0 0 5 0
30DEC25 4.10 C 0.00 0.00 0.00 4.80 +0.09 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.70 +0.09 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.60 +0.08 0 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.50 +0.07 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.41 +0.09 151 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.31 +0.10 146 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.21 +0.09 141 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.11 +0.09 136 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.01 +0.09 132 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 3.91 +0.09 127 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.66 +0.09 116 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.41 +0.08 106 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.15 +0.07 0 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 2.91 +0.10 87 0 610 0
30DEC25 6.25 C 0.00 0.00 0.00 2.66 +0.10 78 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.41 +0.10 69 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.16 +0.10 61 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.91 +0.10 53 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.66 +0.10 45 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.41 +0.10 37 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.16 +0.07 30 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 0.91 +0.10 23 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.67 +0.10 26 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.45 +0.09 26 0 5 0
30DEC25 8.75 C 0.25 0.25 0.25 0.26 +0.06 25 45 570 +45
30DEC25 9.00 C 0.13 0.14 0.13 0.13 +0.04 25 60 3,383 +60
30DEC25 9.25 C 0.06 0.06 0.06 0.06 +0.02 26 10 5,639 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 3,120 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 1,538 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 756 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 56 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 84 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.42 +0.10 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.17 +0.08 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.92 +0.07 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.68 +0.07 26 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.43 +0.08 21 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.19 +0.09 23 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.97 +0.09 26 0 3 0
29JAN26 8.25 C 0.00 0.00 0.00 0.75 +0.07 24 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.57 +0.07 25 0 0 0
29JAN26 8.75 C 0.40 0.40 0.40 0.41 +0.05 25 15 15 +15
29JAN26 9.00 C 0.28 0.28 0.28 0.27 +0.02 24 15 528 +15
29JAN26 9.25 C 0.19 0.19 0.19 0.19 +0.03 26 2 1,022 +2
29JAN26 9.50 C 0.00 0.00 0.00 0.12 +0.02 26 0 962 0
29JAN26 9.75 C 0.06 0.06 0.06 0.07 +0.01 25 2 280 +2
29JAN26 10.00 C 0.00 0.00 0.00 0.04 0.00 25 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.44 +0.10 20 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.19 +0.10 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.94 +0.09 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.70 +0.08 22 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.46 +0.09 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.23 +0.10 23 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.00 +0.09 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.80 +0.09 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.62 +0.08 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.46 +0.07 22 0 10 0
26FEB26 9.00 C 0.30 0.30 0.30 0.32 +0.04 21 45 305 0
26FEB26 9.25 C 0.00 0.00 0.00 0.24 +0.05 23 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 0.16 +0.04 22 0 105 0
26FEB26 9.75 C 0.00 0.00 0.00 0.11 +0.03 23 0 45 0
26FEB26 10.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.42 +0.09 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.32 +0.09 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.22 +0.09 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.12 +0.09 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.03 +0.10 84 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.93 +0.10 79 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.83 +0.11 74 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.73 +0.11 69 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.63 +0.09 62 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.53 +0.09 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.43 +0.09 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.33 +0.09 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.23 +0.09 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.13 +0.09 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.03 +0.09 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.94 +0.11 61 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.84 +0.11 58 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.74 +0.11 55 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.64 +0.09 51 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.54 +0.09 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.44 +0.09 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.34 +0.09 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.21 +0.06 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.11 +0.06 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.01 +0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.91 +0.09 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.66 +0.09 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.55 +0.10 68 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.16 +0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.92 +0.06 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.69 +0.06 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.70 +0.06 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.26 +0.10 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.05 +0.10 21 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.85 +0.10 21 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.67 +0.09 21 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.52 +0.08 21 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.38 +0.07 20 0 84 0
30MAR26 9.25 C 0.00 0.00 0.00 0.29 +0.06 21 0 197 0
30MAR26 9.50 C 0.00 0.00 0.00 0.21 +0.05 21 0 77 0
30MAR26 9.75 C 0.00 0.00 0.00 0.15 +0.04 21 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.10 +0.03 21 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 +0.02 22 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.47 +0.08 92 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.37 +0.08 88 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.28 +0.08 90 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.18 +0.08 86 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.08 +0.08 83 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.98 +0.08 80 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.89 +0.08 81 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.79 +0.08 78 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.70 +0.09 79 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.60 +0.08 76 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.50 +0.08 74 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.41 +0.08 74 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.31 +0.08 72 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.22 +0.08 72 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.12 +0.08 70 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.03 +0.09 70 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.93 +0.08 67 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.83 +0.08 65 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.74 +0.08 65 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.64 +0.08 63 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.54 +0.08 61 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.45 +0.09 61 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.33 +0.07 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.25 +0.17 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.14 +0.15 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.04 +0.06 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.80 +0.07 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.55 +0.07 45 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.30 +0.07 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.05 +0.07 37 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.80 +0.07 33 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.55 +0.07 30 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.31 +0.08 28 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.77 +0.05 13 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.53 +0.06 13 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.31 +0.05 15 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.12 +0.07 17 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.93 +0.06 17 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.76 +0.06 17 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.61 +0.05 17 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.46 +0.02 17 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.36 +0.03 17 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.28 +0.03 17 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.21 +0.02 17 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.15 +0.01 17 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 18 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 2.57 +0.08 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.33 +0.08 22 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.09 +0.08 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.85 +0.07 18 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.63 +0.08 18 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.40 +0.07 16 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.19 +0.06 16 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 1.00 +0.06 16 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.85 +0.07 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.67 +0.05 15 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.52 +0.03 15 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.41 +0.02 15 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.34 +0.04 16 0 254 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 +0.03 15 0 339 0
29SEP26 10.00 C 0.22 0.22 0.22 0.19 +0.02 15 2 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 +0.01 15 0 62 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.33 +0.06 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.64 +0.06 12 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.41 +0.01 12 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.25 +0.06 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.07 +0.09 14 0 0 0
30DEC26 8.50 C 0.70 0.70 0.70 0.90 +0.09 14 100 100 +100
30DEC26 8.75 C 0.00 0.00 0.00 0.75 +0.09 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.59 +0.05 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.48 +0.06 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 +0.05 14 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.30 +0.04 14 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.23 +0.04 14 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 +0.03 14 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 +0.02 14 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 296 26,991 +239
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 335 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 324 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 287 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 263 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 241 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 234 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 228 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 222 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 215 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 209 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 204 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 192 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 187 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 171 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 166 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 161 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 151 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30DEC25 8.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 88 0
30DEC25 8.75 P 0.00 0.00 0.00 0.10 -0.03 25 0 555 0
30DEC25 9.00 P 0.00 0.00 0.00 0.22 -0.05 25 0 1,913 0
30DEC25 9.25 P 0.00 0.00 0.00 0.40 -0.08 26 0 504 0
30DEC25 9.50 P 0.00 0.00 0.00 0.63 -0.08 31 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.88 -0.08 39 0 300 0
30DEC25 10.00 P 1.18 1.18 1.18 1.10 -0.10 0 1 30 -1
30DEC25 10.50 P 0.00 0.00 0.00 1.60 -0.10 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.14 -0.06 77 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.63 -0.07 85 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.13 -0.07 95 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.64 -0.06 111 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.14 -0.06 120 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.63 -0.07 124 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.14 -0.06 138 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.13 -0.04 24 0 56 0
29JAN26 8.75 P 0.00 0.00 0.00 0.22 -0.05 25 0 345 0
29JAN26 9.00 P 0.00 0.00 0.00 0.36 -0.04 26 0 152 0
29JAN26 9.25 P 0.00 0.00 0.00 0.52 -0.06 26 0 91 0
29JAN26 9.50 P 0.00 0.00 0.00 0.71 -0.07 27 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 0.89 -0.09 25 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 1.12 -0.09 26 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.60 -0.12 0 0 90 0
29JAN26 11.00 P 0.00 0.00 0.00 2.14 -0.08 45 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.63 -0.08 50 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.13 -0.08 56 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.64 -0.08 64 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.14 -0.08 70 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.63 -0.08 73 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.14 -0.08 81 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.26 -0.03 22 0 35 0
26FEB26 9.00 P 0.00 0.00 0.00 0.40 -0.04 23 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.55 -0.05 23 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.73 -0.07 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.94 -0.07 25 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.13 -0.08 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.65 -0.07 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.14 -0.08 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.64 -0.08 42 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.14 -0.08 47 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.64 -0.08 52 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.14 -0.08 57 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.64 -0.08 61 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.29 -0.03 20 0 134 0
30MAR26 9.00 P 0.00 0.00 0.00 0.43 -0.02 21 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.55 -0.05 20 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.73 -0.07 20 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.94 -0.07 22 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.13 -0.08 20 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.65 -0.07 28 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 2.16 -0.06 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.66 -0.06 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.16 -0.06 43 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.66 -0.06 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.16 -0.06 52 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.66 -0.06 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.16 -0.06 59 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 -0.03 17 0 270 0
29JUN26 8.50 P 0.00 0.00 0.00 0.24 -0.03 17 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.34 -0.05 17 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.47 -0.04 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.61 -0.07 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.74 -0.07 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.94 -0.09 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.15 -0.09 17 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.65 -0.07 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.16 -0.06 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.66 -0.06 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.16 -0.06 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.66 -0.06 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.16 -0.06 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.66 -0.06 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.16 -0.06 47 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 17 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 -0.02 15 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 -0.03 15 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 -0.04 16 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 -0.05 16 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 -0.04 16 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.61 -0.07 15 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.77 -0.07 15 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.95 -0.08 15 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.15 -0.09 15 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.65 -0.07 19 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.16 -0.06 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.66 -0.06 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.16 -0.06 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.66 -0.06 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.16 -0.06 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.66 -0.06 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.16 -0.06 41 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 15 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 15 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 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 0.00 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 0.00 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 -0.01 15 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 -0.02 15 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 -0.04 14 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.50 -0.02 15 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.62 -0.06 14 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.78 -0.06 14 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.95 -0.08 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.15 -0.09 14 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.65 -0.10 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.16 -0.06 22 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.66 -0.06 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.16 -0.06 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.66 -0.06 30 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.16 -0.06 32 0 0 0
TOTAL PUT 1 7,081 -1
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 0.00 186 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 364 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 400 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 430 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 457 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 480 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 501 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 65 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 113 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 0.00 141 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 675 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 124 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 0.00 241 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 70 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$ 3.85
30DEC25 1.85 C 0.00 0.00 0.00 2.01 +0.04 193 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.96 +0.04 186 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.91 +0.04 180 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.86 +0.04 174 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.76 +0.04 162 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.66 +0.04 150 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.56 +0.04 139 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.46 +0.04 129 0 150 0
30DEC25 2.50 C 0.00 0.00 0.00 1.36 +0.04 119 0 150 0
30DEC25 2.60 C 0.00 0.00 0.00 1.26 +0.04 109 0 120 0
30DEC25 2.70 C 0.00 0.00 0.00 1.16 +0.03 100 0 30 0
30DEC25 2.80 C 0.00 0.00 0.00 1.06 +0.03 90 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.96 +0.03 82 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.86 +0.03 73 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.76 +0.03 65 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.66 +0.03 56 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.56 +0.03 48 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.46 +0.03 40 0 80 0
30DEC25 3.50 C 0.00 0.00 0.00 0.36 +0.02 33 0 202 0
30DEC25 3.60 C 0.00 0.00 0.00 0.27 +0.02 32 0 39 0
30DEC25 3.70 C 0.00 0.00 0.00 0.20 +0.01 37 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.14 +0.01 38 0 66 0
30DEC25 3.90 C 0.09 0.09 0.09 0.09 +0.01 38 10 45 +10
30DEC25 4.00 C 0.00 0.00 0.00 0.06 0.00 40 0 302 0
30DEC25 4.10 C 0.04 0.04 0.04 0.03 -0.01 37 10 89 0
30DEC25 4.20 C 0.03 0.03 0.03 0.02 0.00 40 25 138 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 144 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 44 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 81 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 343 0
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 78 0 274 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 89 0 31 0
29JAN26 2.20 C 0.00 0.00 0.00 1.66 +0.03 68 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.56 +0.03 61 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.46 +0.03 54 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.36 +0.03 48 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.27 +0.03 64 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.17 +0.03 58 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.07 +0.03 53 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.97 +0.03 48 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.87 +0.03 43 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.77 +0.03 38 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.67 +0.02 33 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.58 +0.02 34 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.50 +0.02 36 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.43 +0.02 39 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.36 +0.03 39 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.21 +0.02 42 0 30 0
29JAN26 4.00 C 0.16 0.16 0.16 0.17 +0.02 43 2 2 +2
29JAN26 4.10 C 0.00 0.00 0.00 0.14 +0.02 44 0 60 0
29JAN26 4.20 C 0.00 0.00 0.00 0.11 +0.01 43 0 302 0
29JAN26 4.30 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JAN26 4.40 C 0.09 0.09 0.09 0.07 +0.01 44 3 64 -3
29JAN26 4.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.04 +0.01 44 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.02 +0.01 43 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.57 +0.03 58 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.47 +0.03 52 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.37 +0.02 48 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.27 +0.03 43 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.17 +0.03 38 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.08 +0.04 44 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.98 +0.03 39 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.88 +0.03 35 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.79 +0.03 36 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.70 +0.02 35 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.62 +0.02 36 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.54 +0.02 36 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.48 +0.02 39 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.41 +0.01 38 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.36 +0.03 40 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.31 +0.02 40 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.19 +0.01 41 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.13 +0.01 41 0 145 0
26FEB26 4.40 C 0.00 0.00 0.00 0.11 +0.01 41 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.07 0.00 41 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 0.00 41 0 90 0
26FEB26 5.25 C 0.05 0.05 0.05 0.02 0.00 43 2 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.02 +0.03 61 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.97 +0.03 58 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.92 +0.03 55 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.88 +0.04 67 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.77 +0.03 45 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.68 +0.03 57 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.59 +0.05 59 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.49 +0.05 55 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.38 +0.03 43 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.28 +0.03 39 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.19 +0.05 42 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.09 +0.04 38 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.98 +0.03 27 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.90 +0.02 34 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.81 +0.02 34 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.73 +0.02 35 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.66 +0.02 37 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.59 +0.01 37 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.53 +0.01 39 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.47 0.00 39 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.36 -0.01 39 0 161 0
30MAR26 3.90 C 0.00 0.00 0.00 0.32 +0.01 40 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.29 0.00 41 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.26 +0.01 42 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.22 0.00 41 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.19 0.00 41 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.12 0.00 41 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.93 +0.03 34 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.89 +0.03 49 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.79 +0.04 44 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.69 +0.03 40 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.59 +0.03 36 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.50 +0.03 39 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.39 +0.01 27 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.30 +0.01 32 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.21 +0.01 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.13 +0.02 36 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.06 +0.02 39 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.98 +0.02 38 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.92 +0.03 41 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.85 +0.03 41 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.78 +0.02 40 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.72 +0.02 41 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.67 +0.02 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.62 +0.03 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.57 +0.02 42 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.53 +0.02 43 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.49 +0.02 44 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.43 0.00 42 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.42 +0.03 45 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.38 +0.01 44 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.35 +0.02 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.26 +0.01 44 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.20 +0.01 45 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.69 +0.02 34 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.61 +0.03 39 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.51 +0.02 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.42 +0.02 36 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.34 +0.01 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.26 +0.02 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.18 +0.01 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.11 +0.01 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.04 +0.01 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.98 +0.01 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.92 +0.01 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.86 +0.01 40 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.80 +0.01 40 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.75 +0.01 41 0 5 0
29SEP26 3.60 C 0.00 0.00 0.00 0.70 +0.02 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.66 +0.01 41 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.63 +0.03 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.57 0.00 41 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.54 +0.01 42 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 +0.01 43 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.47 0.00 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.45 +0.01 43 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.39 +0.01 44 0 19 0
29SEP26 4.60 C 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.33 0.00 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.28 0.00 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.26 0.00 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 +0.01 43 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.38 +0.01 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.31 +0.01 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.24 +0.02 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.18 +0.02 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.11 +0.01 39 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.05 +0.01 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.99 +0.01 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.94 +0.01 40 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.89 +0.01 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.84 +0.01 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.79 0.00 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.75 +0.01 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.71 +0.01 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.68 +0.02 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.63 0.00 42 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 +0.01 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.58 +0.01 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.55 +0.01 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.52 +0.01 44 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.48 +0.01 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.40 0.00 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 0.00 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 0.00 43 0 0 0
TOTAL CALL 52 5,479 +9
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 181 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 169 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 158 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 147 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 126 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 106 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 97 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 88 0 70 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 79 0 61 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 88 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 144 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 116 0
30DEC25 3.60 P 0.00 0.00 0.00 0.02 -0.01 35 0 92 0
30DEC25 3.70 P 0.04 0.04 0.04 0.04 -0.03 34 10 52 0
30DEC25 3.80 P 0.08 0.08 0.08 0.08 -0.03 36 27 70 +27
30DEC25 3.90 P 0.00 0.00 0.00 0.13 -0.03 36 0 287 0
30DEC25 4.00 P 0.00 0.00 0.00 0.20 -0.04 37 0 148 0
30DEC25 4.10 P 0.00 0.00 0.00 0.27 -0.06 34 0 59 0
30DEC25 4.20 P 0.00 0.00 0.00 0.37 -0.04 42 0 53 0
30DEC25 4.30 P 0.00 0.00 0.00 0.47 -0.03 50 0 51 0
30DEC25 4.40 P 0.00 0.00 0.00 0.56 -0.03 49 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.66 -0.03 55 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.76 -0.03 61 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 -0.01 39 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.02 -0.01 40 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.04 -0.01 43 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.05 -0.01 40 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 91 0
29JAN26 3.60 P 0.08 0.08 0.08 0.10 -0.02 40 1 8 +1
29JAN26 3.70 P 0.00 0.00 0.00 0.14 -0.02 40 0 1 0
29JAN26 3.80 P 0.00 0.00 0.00 0.19 -0.01 41 0 16 0
29JAN26 3.90 P 0.00 0.00 0.00 0.24 -0.02 41 0 2 0
29JAN26 4.00 P 0.00 0.00 0.00 0.31 -0.02 43 0 24 0
29JAN26 4.10 P 0.00 0.00 0.00 0.38 -0.03 44 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.45 -0.03 44 0 43 0
29JAN26 4.30 P 0.00 0.00 0.00 0.53 -0.03 45 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.62 -0.03 48 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.70 -0.04 47 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.80 -0.03 51 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.89 -0.03 52 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.98 -0.03 52 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.07 -0.04 51 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.17 -0.03 54 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.41 -0.03 56 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.02 0.00 40 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.03 0.00 40 0 75 0
26FEB26 3.20 P 0.02 0.02 0.02 0.04 -0.01 38 6 12 +6
26FEB26 3.30 P 0.00 0.00 0.00 0.06 -0.01 39 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.09 0.00 40 0 52 0
26FEB26 3.50 P 0.00 0.00 0.00 0.11 -0.02 39 0 101 0
26FEB26 3.60 P 0.00 0.00 0.00 0.15 -0.01 40 0 71 0
26FEB26 3.70 P 0.00 0.00 0.00 0.19 -0.01 40 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.23 -0.03 39 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.29 -0.03 40 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.36 -0.03 42 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.43 -0.02 43 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.50 -0.03 43 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.57 -0.03 43 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.65 -0.03 43 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.74 -0.03 45 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.82 -0.04 45 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.91 -0.04 46 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.00 -0.04 47 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.10 -0.04 50 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.19 -0.04 50 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.42 -0.03 50 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 -0.01 40 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.03 -0.01 40 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 33 0
30MAR26 3.10 P 0.00 0.00 0.00 0.05 -0.02 38 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.10 -0.02 40 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.13 -0.02 40 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.16 -0.02 40 0 57 0
30MAR26 3.60 P 0.00 0.00 0.00 0.20 -0.02 40 0 40 0
30MAR26 3.70 P 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.30 -0.02 41 0 22 0
30MAR26 3.90 P 0.00 0.00 0.00 0.36 -0.02 42 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.42 -0.02 43 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.48 -0.03 42 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.55 -0.04 43 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.62 -0.04 43 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.70 -0.04 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.78 -0.04 44 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.86 -0.04 45 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.94 -0.05 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.03 -0.05 45 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.12 -0.05 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.22 -0.04 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.46 -0.02 52 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 44 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 44 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 -0.01 44 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 -0.01 43 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.15 -0.01 43 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.18 -0.01 43 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.21 -0.02 42 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.33 -0.02 42 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.38 -0.02 42 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.43 -0.03 42 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.50 -0.02 44 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.55 -0.01 43 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.63 -0.02 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.69 -0.01 44 0 6 0
29JUN26 4.30 P 0.00 0.00 0.00 0.76 -0.01 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.83 -0.02 45 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.91 -0.02 46 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.99 -0.01 46 0 6 0
29JUN26 4.70 P 0.00 0.00 0.00 1.07 -0.01 47 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.15 -0.01 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.23 -0.02 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.31 -0.02 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.53 -0.02 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 -0.01 42 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 52 0
29SEP26 3.10 P 0.00 0.00 0.00 0.21 -0.01 42 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.24 -0.02 42 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.32 -0.02 42 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.53 0.00 43 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.59 -0.02 43 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.65 -0.03 44 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.71 -0.03 44 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.78 -0.03 44 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.85 -0.03 44 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.92 -0.01 45 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.99 -0.02 45 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.06 -0.02 45 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.14 -0.02 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.21 -0.03 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.29 -0.04 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.38 -0.03 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.59 -0.02 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 -0.02 41 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.40 0.00 43 0 2 0
30DEC26 3.50 P 0.00 0.00 0.00 0.44 -0.01 43 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.50 0.00 43 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.55 0.00 43 0 2 0
30DEC26 3.80 P 0.00 0.00 0.00 0.61 +0.01 44 0 2 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 -0.03 43 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 +0.01 43 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 -0.02 43 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.85 -0.01 44 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.92 -0.01 44 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.99 -0.01 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.06 -0.02 44 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 1.13 -0.01 45 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.21 -0.02 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.28 -0.03 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.36 -0.03 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.44 -0.02 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.64 -0.03 46 0 0 0
TOTAL PUT 44 3,761 +34
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$ 16.56
30DEC25 9.50 C 0.00 0.00 0.00 7.14 -0.22 171 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.83 -0.24 119 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 6.57 -0.36 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.07 -0.28 0 0 140 0
30DEC25 11.00 C 0.00 0.00 0.00 5.57 -0.25 0 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 5.13 -0.21 115 0 145 0
30DEC25 12.00 C 0.00 0.00 0.00 4.57 -0.24 0 0 120 0
30DEC25 12.50 C 0.00 0.00 0.00 4.07 -0.25 0 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 3.57 -0.25 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 3.11 -0.22 64 0 16 0
30DEC25 14.00 C 0.00 0.00 0.00 2.64 -0.18 63 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.11 -0.22 45 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 1.62 -0.27 38 0 18 0
30DEC25 15.50 C 1.18 1.18 1.18 1.15 -0.22 33 20 43 +20
30DEC25 16.00 C 0.93 0.93 0.79 0.70 -0.22 27 86 185 +43
30DEC25 16.50 C 0.52 0.52 0.41 0.41 -0.15 29 44 496 +16
30DEC25 17.00 C 0.28 0.28 0.19 0.20 -0.11 29 77 745 +46
30DEC25 17.50 C 0.15 0.15 0.09 0.08 -0.07 29 46 363 +4
30DEC25 18.00 C 0.06 0.06 0.05 0.03 -0.04 29 47 931 +38
30DEC25 18.50 C 0.03 0.03 0.02 0.01 -0.02 30 36 518 +19
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 721 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 683 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,110 0
30DEC25 21.00 C 0.01 0.01 0.01 0.01 0.00 57 1 1,235 -1
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,119 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 335 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 556 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 58 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 149 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 201 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 118 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 4.74 -0.12 69 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.11 -0.25 33 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.61 -0.25 26 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.12 -0.35 28 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.64 -0.26 29 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.12 -0.31 18 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.79 -0.20 32 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 1.40 -0.17 32 0 15 0
29JAN26 16.00 C 1.17 1.21 1.12 1.04 -0.17 30 3 59 +2
29JAN26 16.50 C 0.88 0.88 0.83 0.77 -0.15 31 21 43 +15
29JAN26 17.00 C 0.61 0.61 0.55 0.55 -0.13 31 3 136 +2
29JAN26 17.50 C 0.56 0.56 0.47 0.37 -0.12 31 41 149 +21
29JAN26 18.00 C 0.32 0.32 0.27 0.25 -0.09 31 41 141 -1
29JAN26 18.50 C 0.23 0.23 0.23 0.16 -0.07 31 12 108 0
29JAN26 19.00 C 0.14 0.14 0.14 0.10 -0.05 31 1 193 +1
29JAN26 19.50 C 0.15 0.15 0.10 0.06 -0.03 31 8 212 -2
29JAN26 20.00 C 0.08 0.08 0.07 0.04 -0.02 32 24 132 -8
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 328 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,792 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 170 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 91 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 123 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 4.74 -0.28 51 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.28 -0.14 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.78 -0.26 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.24 -0.23 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.84 -0.08 37 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.35 -0.14 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.95 -0.28 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.65 -0.10 34 0 0 0
26FEB26 16.00 C 1.41 1.41 1.38 1.29 -0.17 32 2 2 +2
26FEB26 16.50 C 0.00 0.00 0.00 1.02 -0.16 32 0 47 0
26FEB26 17.00 C 0.82 0.82 0.82 0.80 -0.13 32 2 59 0
26FEB26 17.50 C 0.66 0.67 0.63 0.62 -0.12 32 31 129 +15
26FEB26 18.00 C 0.00 0.00 0.00 0.47 -0.11 32 0 79 0
26FEB26 18.50 C 0.00 0.00 0.00 0.34 -0.09 32 0 44 0
26FEB26 19.00 C 0.00 0.00 0.00 0.25 -0.07 32 0 129 0
26FEB26 19.50 C 0.23 0.23 0.23 0.18 -0.06 32 3 83 +3
26FEB26 20.00 C 0.19 0.19 0.19 0.13 -0.04 32 8 96 -8
26FEB26 21.00 C 0.13 0.13 0.13 0.06 -0.03 32 55 124 +40
26FEB26 22.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 31 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 0.00 34 0 22 0
26FEB26 24.00 C 0.05 0.05 0.05 0.01 0.00 35 42 82 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.14 -0.39 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.90 -0.25 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.65 -0.43 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.14 -0.46 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.74 -0.18 49 0 0 0
30MAR26 11.50 C 5.24 5.24 5.24 5.25 -0.26 45 1 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.74 -0.28 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.28 -0.34 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.78 -0.26 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.45 -0.10 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.97 -0.29 36 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.52 -0.22 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.12 -0.21 32 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.88 -0.12 35 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 1.57 -0.17 34 0 55 0
30MAR26 16.50 C 0.00 0.00 0.00 1.31 -0.16 34 0 96 0
30MAR26 17.00 C 0.00 0.00 0.00 1.11 -0.12 35 0 35 0
30MAR26 17.50 C 1.00 1.00 1.00 0.91 -0.12 35 2 1,014 +2
30MAR26 18.00 C 0.00 0.00 0.00 0.74 -0.12 35 0 38 0
30MAR26 18.50 C 0.00 0.00 0.00 0.60 -0.11 35 0 84 0
30MAR26 19.00 C 0.00 0.00 0.00 0.47 -0.10 34 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.38 -0.08 35 0 1,092 0
30MAR26 20.00 C 0.38 0.38 0.36 0.30 -0.07 35 5 635 -1
30MAR26 21.00 C 0.00 0.00 0.00 0.18 -0.05 34 0 202 0
30MAR26 22.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 131 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 235 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 65 0
30MAR26 25.00 C 0.08 0.08 0.08 0.02 -0.01 34 1 71 -1
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29JUN26 11.50 C 0.00 0.00 0.00 5.28 -0.23 32 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 4.97 -0.09 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.49 -0.19 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.12 -0.18 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.62 -0.29 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.27 -0.32 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.90 -0.34 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.61 -0.12 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.36 -0.07 37 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.09 -0.15 37 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 1.85 -0.15 37 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 1.62 -0.16 37 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.42 -0.15 37 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.23 -0.14 37 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.07 -0.13 37 0 106 0
29JUN26 19.00 C 1.04 1.04 1.04 0.93 -0.11 37 2 75 +2
29JUN26 19.50 C 0.00 0.00 0.00 0.80 -0.11 37 0 21 0
29JUN26 20.00 C 0.00 0.00 0.00 0.69 -0.09 37 0 824 0
29JUN26 21.00 C 0.00 0.00 0.00 0.50 -0.08 37 0 74 0
29JUN26 22.00 C 0.00 0.00 0.00 0.37 -0.06 37 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.27 -0.05 37 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.19 -0.04 36 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 65 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 18 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 5.04 -0.29 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.73 -0.21 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.34 -0.20 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.81 -0.19 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.55 -0.29 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.30 -0.21 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.92 -0.16 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.62 -0.29 37 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.46 -0.16 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.23 -0.16 39 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.01 -0.17 39 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 1.82 -0.14 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.64 -0.14 38 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.47 -0.13 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.33 -0.12 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.19 -0.12 38 0 10 0
29SEP26 20.00 C 1.23 1.23 1.23 1.07 -0.10 38 1 24 +1
29SEP26 21.00 C 0.00 0.00 0.00 0.85 -0.10 38 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.69 -0.08 38 0 23 0
29SEP26 23.00 C 0.00 0.00 0.00 0.55 -0.06 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 0.43 -0.07 38 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.35 -0.05 38 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 -0.04 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.17 -0.03 38 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 33 0
30DEC26 12.50 C 0.00 0.00 0.00 4.87 -0.17 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.52 -0.26 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.16 -0.26 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.88 -0.13 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.58 -0.23 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.30 -0.22 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.97 -0.22 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.80 -0.04 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.59 -0.19 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.38 -0.19 39 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.18 -0.18 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.01 -0.17 39 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 1.84 -0.17 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.69 -0.15 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.55 -0.15 38 0 0 0
30DEC26 20.00 C 1.57 1.57 1.57 1.42 -0.15 38 2 3 0
30DEC26 21.00 C 1.34 1.34 1.34 1.19 -0.13 38 2 7 0
30DEC26 22.00 C 1.18 1.18 1.18 0.99 -0.12 38 1 6 0
30DEC26 23.00 C 1.00 1.00 1.00 0.83 -0.11 38 1 4 +1
30DEC26 24.00 C 0.83 0.83 0.83 0.69 -0.10 38 1 3 +1
30DEC26 25.00 C 0.72 0.72 0.72 0.58 -0.09 38 1 1 +1
TOTAL CALL 674 22,317 +273
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 87 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 60 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 126 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0
30DEC25 14.50 P 0.01 0.01 0.01 0.01 0.00 36 4 175 +4
30DEC25 15.00 P 0.02 0.02 0.02 0.02 +0.01 32 4 428 +2
30DEC25 15.50 P 0.04 0.05 0.04 0.05 +0.01 29 2 674 +2
30DEC25 16.00 P 0.10 0.13 0.10 0.13 +0.03 28 128 1,074 +37
30DEC25 16.50 P 0.22 0.30 0.22 0.31 +0.08 27 153 1,414 +41
30DEC25 17.00 P 0.50 0.60 0.47 0.60 +0.12 27 45 677 +20
30DEC25 17.50 P 0.88 1.01 0.88 0.97 +0.14 24 98 1,040 +40
30DEC25 18.00 P 1.24 1.50 1.24 1.44 +0.20 0 10 1,350 -10
30DEC25 18.50 P 1.80 1.83 1.80 1.94 +0.23 0 2 284 -2
30DEC25 19.00 P 2.23 2.23 2.23 2.47 +0.28 47 10 686 -3
30DEC25 19.50 P 0.00 0.00 0.00 3.03 +0.33 66 0 475 -235
30DEC25 20.00 P 0.00 0.00 0.00 3.44 +0.16 0 0 133 0
30DEC25 21.00 P 0.00 0.00 0.00 4.48 +0.29 75 0 0 -6
30DEC25 22.00 P 0.00 0.00 0.00 5.54 +0.20 102 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 6.55 +0.34 116 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.59 +0.37 135 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.60 +0.41 148 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.44 +0.24 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.44 +0.24 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.44 +0.25 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.54 +0.35 171 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 33 0
29JAN26 13.50 P 0.03 0.03 0.03 0.02 0.00 32 15 86 +14
29JAN26 14.00 P 0.00 0.00 0.00 0.04 0.00 31 0 93 0
29JAN26 14.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 190 0
29JAN26 15.00 P 0.15 0.15 0.15 0.15 +0.02 30 16 218 -15
29JAN26 15.50 P 0.23 0.23 0.23 0.26 +0.03 30 1 276 +1
29JAN26 16.00 P 0.41 0.42 0.40 0.41 +0.04 30 6 503 +6
29JAN26 16.50 P 0.55 0.61 0.54 0.63 +0.07 30 9 418 -2
29JAN26 17.00 P 0.85 0.85 0.82 0.93 +0.11 31 46 357 +1
29JAN26 17.50 P 1.16 1.16 1.16 1.26 +0.13 31 1 346 +1
29JAN26 18.00 P 1.59 1.59 1.59 1.67 +0.18 33 1 121 -1
29JAN26 18.50 P 1.95 1.95 1.95 2.06 +0.17 32 2 112 -2
29JAN26 19.00 P 0.00 0.00 0.00 2.51 +0.21 33 0 77 0
29JAN26 19.50 P 0.00 0.00 0.00 3.03 +0.29 39 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 3.45 +0.17 32 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 4.48 +0.29 45 0 11 -15
29JAN26 22.00 P 0.00 0.00 0.00 5.54 +0.20 59 0 50 -4
29JAN26 23.00 P 0.00 0.00 0.00 6.55 +0.26 67 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.59 +0.37 78 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.60 +0.41 85 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.45 +0.21 67 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.50 +0.22 83 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.44 +0.12 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.54 +0.27 99 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 0.00 33 0 8 0
26FEB26 13.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 3 0
26FEB26 13.50 P 0.09 0.09 0.09 0.07 +0.01 32 2 22 +2
26FEB26 14.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 100 0
26FEB26 14.50 P 0.20 0.20 0.20 0.20 +0.03 32 6 110 +2
26FEB26 15.00 P 0.27 0.31 0.27 0.30 +0.03 32 5 167 +5
26FEB26 15.50 P 0.00 0.00 0.00 0.45 +0.05 32 0 163 0
26FEB26 16.00 P 0.00 0.00 0.00 0.63 +0.06 32 0 269 0
26FEB26 16.50 P 0.82 0.82 0.82 0.86 +0.08 32 3 330 -1
26FEB26 17.00 P 0.00 0.00 0.00 1.13 +0.09 32 0 263 0
26FEB26 17.50 P 1.38 1.38 1.38 1.46 +0.12 32 1 294 +1
26FEB26 18.00 P 0.00 0.00 0.00 1.82 +0.15 33 0 16 0
26FEB26 18.50 P 0.00 0.00 0.00 2.15 +0.16 30 0 30 0
26FEB26 19.00 P 2.46 2.46 2.46 2.52 +0.12 27 10 29 +10
26FEB26 19.50 P 0.00 0.00 0.00 3.13 +0.35 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.57 +0.29 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.48 +0.27 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.54 +0.20 48 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.55 +0.26 54 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.59 +0.37 62 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.60 +0.40 68 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.45 +0.15 55 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.50 +0.22 68 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 34 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 0.00 35 0 32 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 17 0
30MAR26 13.00 P 0.13 0.13 0.13 0.11 +0.01 34 2 19 0
30MAR26 13.50 P 0.19 0.19 0.19 0.17 +0.01 34 3 107 +3
30MAR26 14.00 P 0.26 0.26 0.26 0.26 +0.02 35 3 90 -3
30MAR26 14.50 P 0.00 0.00 0.00 0.37 +0.03 34 0 99 0
30MAR26 15.00 P 0.00 0.00 0.00 0.51 +0.04 34 0 370 0
30MAR26 15.50 P 0.60 0.60 0.60 0.67 +0.05 34 4 408 0
30MAR26 16.00 P 0.00 0.00 0.00 0.87 +0.06 34 0 798 0
30MAR26 16.50 P 0.00 0.00 0.00 1.11 +0.08 34 0 413 0
30MAR26 17.00 P 0.00 0.00 0.00 1.39 +0.09 34 0 171 0
30MAR26 17.50 P 0.00 0.00 0.00 1.71 +0.13 35 0 456 0
30MAR26 18.00 P 0.00 0.00 0.00 2.05 +0.13 35 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.41 +0.14 35 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.80 +0.25 35 0 19 0
30MAR26 19.50 P 0.00 0.00 0.00 3.22 +0.31 36 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.57 +0.05 32 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 4.51 +0.17 34 0 4 0
30MAR26 22.00 P 0.00 0.00 0.00 5.54 +0.16 41 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.55 +0.26 46 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.59 +0.37 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.60 +0.22 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.46 +0.16 50 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.50 +0.22 58 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.47 +0.15 58 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.54 +0.27 69 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 +0.01 37 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.24 +0.02 37 0 25 0
29JUN26 12.50 P 0.32 0.32 0.32 0.33 +0.02 37 2 20 +2
29JUN26 13.00 P 0.40 0.40 0.40 0.43 +0.03 36 3 27 +3
29JUN26 13.50 P 0.00 0.00 0.00 0.55 +0.02 36 0 43 0
29JUN26 14.00 P 0.66 0.66 0.66 0.69 +0.04 36 8 129 +8
29JUN26 14.50 P 0.00 0.00 0.00 0.85 +0.04 35 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 1.05 +0.06 35 0 254 0
29JUN26 15.50 P 0.00 0.00 0.00 1.27 +0.07 35 0 260 0
29JUN26 16.00 P 0.00 0.00 0.00 1.50 +0.07 35 0 1,215 0
29JUN26 16.50 P 0.00 0.00 0.00 1.77 +0.09 35 0 297 0
29JUN26 17.00 P 0.00 0.00 0.00 2.05 +0.10 35 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.36 +0.11 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.70 +0.13 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 3.02 +0.10 34 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.43 +0.06 35 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.86 +0.26 36 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 4.23 +0.19 36 0 67 0
29JUN26 21.00 P 4.91 4.91 4.91 5.14 +0.20 38 35 100 +35
29JUN26 22.00 P 5.75 5.75 5.75 5.96 +0.26 37 1 17 +1
29JUN26 23.00 P 0.00 0.00 0.00 6.80 +0.18 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.75 +0.20 35 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.63 +0.21 31 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.60 +0.30 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.57 +0.19 30 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.61 +0.29 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.55 +0.25 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 +0.04 38 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.54 +0.03 37 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.67 +0.03 37 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.83 +0.04 37 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 1.00 +0.05 37 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 1.20 +0.06 37 0 30 0
29SEP26 15.00 P 1.29 1.29 1.29 1.40 +0.06 37 1 68 +1
29SEP26 15.50 P 0.00 0.00 0.00 1.64 +0.08 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.88 +0.08 37 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 2.15 +0.09 36 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.43 +0.09 36 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.74 +0.11 36 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 3.06 +0.12 36 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 3.41 +0.13 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.77 +0.14 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.22 +0.28 38 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 4.59 +0.29 38 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 5.31 +0.23 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.18 +0.23 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.03 +0.28 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.89 +0.21 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.65 +0.07 28 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.73 +0.18 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.61 +0.15 31 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.61 +0.29 34 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.55 +0.25 32 0 0 0
30DEC26 12.50 P 0.70 0.70 0.70 0.72 +0.01 37 3 10 +3
30DEC26 13.00 P 0.00 0.00 0.00 0.88 +0.03 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 1.04 +0.02 37 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 1.23 +0.03 37 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.43 +0.03 37 0 27 0
30DEC26 15.00 P 0.00 0.00 0.00 1.65 +0.04 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.89 +0.04 37 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 2.14 +0.05 37 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 2.42 +0.06 37 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.70 +0.07 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.99 +0.07 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.31 +0.08 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.65 +0.11 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.97 +0.10 36 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.32 +0.11 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.68 +0.06 35 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.43 +0.06 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.27 +0.06 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.09 +0.06 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.94 +0.04 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.83 +0.06 33 0 0 0
TOTAL PUT 645 23,298 -54
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$ 8.07
30DEC25 4.80 C 0.00 0.00 0.00 3.28 -0.05 118 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.18 -0.04 113 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.10 -0.03 141 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.86 -0.02 137 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.58 -0.08 87 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.33 -0.05 77 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.11 -0.02 100 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.83 -0.05 59 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 1.58 -0.05 50 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.33 -0.05 42 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.09 -0.07 45 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 0.84 -0.07 35 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.62 -0.01 37 0 4 0
30DEC25 7.75 C 0.00 0.00 0.00 0.40 -0.04 32 0 3 0
30DEC25 8.00 C 0.20 0.23 0.20 0.24 -0.03 32 31 67 +31
30DEC25 8.25 C 0.00 0.00 0.00 0.12 -0.03 31 0 79 0
30DEC25 8.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 60 0
30DEC25 8.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 21 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 80 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 163 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 51 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 103 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 68 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 72 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 63 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.35 - 48 0 0 -
29JAN26 6.00 C 0.00 0.00 0.00 2.11 -0.02 49 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.86 -0.02 43 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.62 -0.08 41 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.40 0.00 42 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.17 -0.05 39 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.95 -0.05 37 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.73 -0.04 33 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.55 -0.04 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.29 -0.04 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.20 -0.03 32 0 16 0
29JAN26 8.75 C 0.00 0.00 0.00 0.14 -0.02 33 0 49 0
29JAN26 9.00 C 0.10 0.10 0.10 0.09 -0.02 32 3 19 0
29JAN26 9.25 C 0.00 0.00 0.00 0.06 -0.01 33 0 8 0
29JAN26 9.50 C 0.04 0.04 0.04 0.04 -0.01 33 1 18 -1
29JAN26 9.75 C 0.00 0.00 0.00 0.03 0.00 35 0 4 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 0.00 36 0 73 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 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 62 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.38 - 45 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 2.18 +0.01 52 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.86 -0.12 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.64 -0.10 33 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.43 -0.05 35 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.22 -0.06 35 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.04 -0.01 36 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.83 -0.04 33 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.67 -0.04 33 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.54 -0.03 33 0 50 0
26FEB26 8.25 C 0.00 0.00 0.00 0.41 -0.04 32 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.32 -0.03 33 0 11 0
26FEB26 8.75 C 0.23 0.23 0.23 0.24 -0.02 33 5 30 +5
26FEB26 9.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 75 0
26FEB26 9.25 C 0.00 0.00 0.00 0.13 -0.02 33 0 61 0
26FEB26 9.50 C 0.10 0.10 0.10 0.10 -0.01 34 4 94 -1
26FEB26 9.75 C 0.00 0.00 0.00 0.07 -0.01 33 0 90 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 31 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 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 4.80 C 0.00 0.00 0.00 3.32 -0.02 45 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.23 -0.08 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.13 -0.01 47 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.93 -0.04 56 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.65 -0.07 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.44 -0.03 48 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.21 0.00 46 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 1.90 -0.12 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.73 -0.07 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.49 -0.02 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.33 -0.06 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.14 -0.05 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.97 -0.05 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.80 -0.04 35 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.67 -0.03 35 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.55 -0.03 35 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.45 -0.02 35 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.37 -0.01 35 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.30 -0.01 35 0 3 0
30MAR26 9.25 C 0.22 0.22 0.22 0.23 -0.02 34 6 12 +6
30MAR26 9.50 C 0.00 0.00 0.00 0.19 -0.01 35 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.15 -0.01 35 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.12 0.00 35 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 4 0
30MAR26 11.00 C 0.07 0.07 0.07 0.04 -0.01 35 2 4 +2
30MAR26 11.50 C 0.00 0.00 0.00 0.03 0.00 37 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 42 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 3.29 -0.02 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.20 0.00 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.98 -0.01 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.75 -0.01 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.52 -0.01 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.29 -0.05 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.07 -0.04 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.87 -0.02 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.67 -0.06 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.48 -0.06 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.28 -0.09 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.14 -0.07 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.00 -0.06 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.88 -0.06 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.76 -0.06 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.66 -0.03 36 0 3 0
29JUN26 8.75 C 0.00 0.00 0.00 0.57 -0.03 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.49 -0.04 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.42 -0.03 36 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 0.35 -0.04 35 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.30 -0.04 35 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 0.25 -0.04 35 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.18 -0.03 35 0 8 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.56 - 42 0 0 -
29SEP26 6.00 C 0.00 0.00 0.00 2.36 -0.03 42 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.17 -0.02 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.99 -0.01 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.75 -0.08 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.60 -0.05 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.45 -0.05 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.30 -0.07 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.18 -0.04 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.07 0.00 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.97 0.00 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.88 +0.01 38 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.79 +0.01 38 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 0.71 +0.01 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.64 +0.01 38 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.58 +0.01 38 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.52 +0.01 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.47 +0.01 38 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.38 +0.02 38 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.30 +0.01 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.24 +0.01 38 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.63 - 41 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 2.43 +0.01 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.25 +0.01 40 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.07 -0.01 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.91 0.00 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.75 -0.01 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.60 -0.01 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.46 -0.01 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.33 -0.01 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.20 -0.03 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.10 -0.03 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.00 -0.03 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.92 -0.03 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.84 -0.03 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.77 -0.03 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.71 -0.02 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 -0.03 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.59 -0.02 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.49 -0.02 37 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.41 -0.02 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.28 -0.02 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
TOTAL CALL 52 2,435 +42
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 131 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 33 0 371 0
30DEC25 7.75 P 0.00 0.00 0.00 0.08 +0.01 34 0 285 0
30DEC25 8.00 P 0.13 0.13 0.13 0.16 +0.01 32 2 253 0
30DEC25 8.25 P 0.00 0.00 0.00 0.29 +0.01 31 0 156 0
30DEC25 8.50 P 0.00 0.00 0.00 0.48 +0.02 32 0 90 0
30DEC25 8.75 P 0.00 0.00 0.00 0.69 +0.02 29 0 48 0
30DEC25 9.00 P 0.00 0.00 0.00 0.96 +0.07 45 0 45 0
30DEC25 9.25 P 0.00 0.00 0.00 1.18 +0.05 0 0 25 -17
30DEC25 9.50 P 0.00 0.00 0.00 1.43 +0.05 0 0 0 -4
30DEC25 9.75 P 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.94 +0.05 85 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.43 +0.04 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.93 +0.04 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.49 +0.10 147 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.99 +0.10 157 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.49 +0.10 166 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.94 -0.01 138 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 - 50 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 0.04 0.04 0.04 0.02 0.00 33 4 4 +4
29JAN26 7.00 P 0.08 0.08 0.08 0.04 -0.01 33 3 3 -2
29JAN26 7.25 P 0.00 0.00 0.00 0.08 0.00 33 0 27 0
29JAN26 7.50 P 0.14 0.14 0.14 0.14 +0.01 34 30 73 +15
29JAN26 7.75 P 0.26 0.26 0.26 0.22 +0.02 33 2 122 +2
29JAN26 8.00 P 0.00 0.00 0.00 0.32 +0.01 33 0 101 0
29JAN26 8.25 P 0.00 0.00 0.00 0.45 +0.01 33 0 62 0
29JAN26 8.50 P 0.00 0.00 0.00 0.61 +0.02 32 0 37 0
29JAN26 8.75 P 0.00 0.00 0.00 0.80 +0.06 33 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 1.03 +0.09 37 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 1.25 +0.07 38 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.43 +0.03 0 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.71 +0.03 40 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.94 +0.05 51 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.44 +0.05 57 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.97 +0.06 74 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.49 +0.06 85 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.99 +0.10 90 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.49 +0.10 96 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.94 -0.01 83 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 - 39 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 0.02 0.00 34 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.06 0.00 34 0 16 0
26FEB26 7.00 P 0.00 0.00 0.00 0.10 0.00 34 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.15 0.00 34 0 20 0
26FEB26 7.50 P 0.00 0.00 0.00 0.22 0.00 33 0 50 0
26FEB26 7.75 P 0.30 0.30 0.30 0.31 0.00 33 10 59 +10
26FEB26 8.00 P 0.00 0.00 0.00 0.41 0.00 32 0 3 0
26FEB26 8.25 P 0.00 0.00 0.00 0.55 +0.01 33 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.70 +0.01 33 0 25 0
26FEB26 8.75 P 0.00 0.00 0.00 0.88 +0.04 33 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 1.10 +0.08 36 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 1.25 -0.02 31 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.49 +0.01 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.72 +0.03 34 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.95 +0.05 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.44 -0.01 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.94 -0.03 42 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.44 +0.05 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.97 +0.06 60 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.49 +0.03 68 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.99 +0.10 73 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.49 +0.10 77 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.94 -0.01 68 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 35 0 10 0
30MAR26 6.25 P 0.08 0.08 0.08 0.05 0.00 35 4 26 +4
30MAR26 6.50 P 0.00 0.00 0.00 0.08 0.00 35 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.12 0.00 35 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.17 0.00 35 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.24 +0.01 35 0 6 0
30MAR26 7.50 P 0.00 0.00 0.00 0.32 0.00 35 0 44 0
30MAR26 7.75 P 0.41 0.41 0.41 0.42 0.00 35 3 6 +3
30MAR26 8.00 P 0.00 0.00 0.00 0.54 0.00 35 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.67 +0.01 35 0 6 0
30MAR26 8.50 P 0.00 0.00 0.00 0.82 +0.01 35 0 137 0
30MAR26 8.75 P 0.00 0.00 0.00 0.95 -0.04 33 0 111 0
30MAR26 9.00 P 0.00 0.00 0.00 1.16 -0.01 35 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 1.39 +0.11 37 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.60 +0.10 38 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.77 -0.01 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.01 +0.01 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.47 +0.02 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.94 -0.03 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.44 +0.03 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.97 +0.06 51 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.49 +0.03 59 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.99 +0.10 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.49 +0.10 66 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.98 +0.03 68 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 37 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.09 -0.01 35 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 0.00 36 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.17 -0.01 35 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.23 -0.01 35 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.30 -0.01 35 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.39 0.00 36 0 12 0
29JUN26 7.25 P 0.00 0.00 0.00 0.47 -0.01 35 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.57 0.00 34 0 11 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 0.00 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 0.00 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.94 -0.01 33 0 2 0
29JUN26 8.50 P 1.09 1.09 1.09 1.10 0.00 33 1 39 +1
29JUN26 8.75 P 0.00 0.00 0.00 1.26 +0.01 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.43 +0.01 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.62 +0.02 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.79 +0.01 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.99 +0.02 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.19 +0.02 31 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.60 +0.02 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.03 -0.01 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.49 +0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.97 +0.02 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.49 +0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.01 +0.08 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.50 +0.05 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.98 +0.03 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 - 39 0 0 -
29SEP26 6.00 P 0.00 0.00 0.00 0.27 +0.03 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.34 +0.03 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.43 +0.04 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.51 +0.03 39 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.62 +0.05 40 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.72 +0.04 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 +0.04 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.98 +0.05 40 0 16 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 +0.06 40 0 17 0
29SEP26 8.25 P 0.00 0.00 0.00 1.26 +0.05 40 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 +0.03 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 0.00 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.70 +0.02 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.88 -0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.06 +0.01 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.24 -0.03 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.44 -0.03 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.85 +0.01 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.33 +0.08 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.70 -0.01 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.17 +0.01 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.63 +0.01 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.10 -0.02 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.58 0.00 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.06 0.00 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 - 38 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.34 0.00 38 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.41 0.00 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.50 0.00 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.60 +0.01 38 0 6 0
30DEC26 7.00 P 0.00 0.00 0.00 0.70 +0.01 38 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.81 +0.01 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.94 +0.01 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.07 +0.01 38 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.21 +0.01 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.36 +0.01 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.52 +0.02 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.02 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 0.00 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.99 0.00 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.22 +0.03 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.35 -0.02 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 -0.01 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.94 +0.01 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.35 -0.02 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.79 0.00 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.23 0.00 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.69 0.00 39 0 0 0
TOTAL PUT 59 2,873 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GJA - HAI CAP. ADJ. CLOSING PRICE HK$ 16.29
30DEC25 7.26 C 0.00 0.00 0.00 9.03 +0.35 0 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 8.87 +0.35 0 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 8.72 +0.35 138 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 8.55 +0.34 0 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 8.39 +0.32 0 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 8.23 +0.34 0 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.82 +0.35 0 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 7.42 +0.36 0 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 7.02 +0.35 0 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 6.61 +0.35 0 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 6.21 +0.31 0 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.81 +0.35 0 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 5.40 +0.31 0 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 5.00 +0.31 0 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 4.60 +0.34 0 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 4.19 +0.31 0 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 3.79 +0.34 0 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 3.40 +0.36 0 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 3.03 +0.39 64 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 2.61 +0.37 48 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 2.20 +0.36 34 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 1.82 +0.40 40 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.41 +0.31 30 0 16 0
30DEC25 15.32 C 0.83 0.83 0.83 1.04 +0.26 28 2 303 -1
30MAR26 7.58 C 0.00 0.00 0.00 8.73 +0.34 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.57 +0.34 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.41 +0.34 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.26 +0.35 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.84 +0.33 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.47 +0.34 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.09 +0.37 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.67 +0.36 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.29 +0.37 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.90 +0.37 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.50 +0.37 29 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.09 +0.33 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.70 +0.31 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.32 +0.31 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.96 +0.31 32 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 3.58 +0.32 31 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.23 +0.27 32 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.92 +0.30 33 0 10 0
30MAR26 14.11 C 2.62 2.62 2.62 2.60 +0.27 33 6 56 +6
TOTAL CALL 8 443 +5
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 158 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 12.10 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 65 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.01 -0.01 32 0 13 0
30DEC25 14.92 P 0.00 0.00 0.00 0.02 -0.04 29 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.06 -0.07 29 0 46 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.02 0.00 35 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.05 -0.02 34 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.12 -0.03 34 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.17 -0.04 34 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.23 -0.06 34 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.32 -0.06 34 0 22 0
TOTAL PUT 0 256 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 51.90
30DEC25 12.50 C 0.00 0.00 0.00 39.41 +2.81 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 38.91 +2.68 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 38.42 +2.82 239 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 37.92 +2.82 230 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 37.42 +2.82 221 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 36.92 +2.84 213 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 36.42 +2.82 204 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 35.92 +2.82 195 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 35.42 +2.69 185 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 34.92 +2.68 173 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 34.42 +2.82 156 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 33.92 +2.82 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 33.42 +2.82 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 32.92 +2.68 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 32.55 +2.95 259 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 31.92 +2.82 0 0 91 0
30DEC25 21.00 C 0.00 0.00 0.00 31.36 +3.25 302 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 29.92 +2.81 0 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 29.33 +3.22 270 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 27.93 +2.82 134 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 26.93 +2.44 122 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 26.24 +3.14 222 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 24.93 +2.42 0 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 23.95 +2.85 130 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 22.98 +2.86 139 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 22.42 +3.30 200 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 21.40 +3.28 188 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 19.94 +2.84 89 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 19.00 +2.88 116 0 54 0
30DEC25 34.00 C 0.00 0.00 0.00 17.93 +2.81 0 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 17.21 +3.09 133 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 16.12 +2.78 115 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 14.94 +2.84 0 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 13.95 +2.80 63 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 12.96 +2.48 64 0 285 0
30DEC25 40.00 C 0.00 0.00 0.00 12.33 +3.12 104 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 10.99 +2.73 62 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 10.02 +2.72 61 0 105 0
30DEC25 43.00 C 0.00 0.00 0.00 9.03 +2.49 57 0 145 0
30DEC25 44.00 C 0.00 0.00 0.00 8.38 +2.93 76 0 101 0
30DEC25 45.00 C 7.40 7.40 7.40 7.46 +2.69 73 1 106 0
30DEC25 46.00 C 0.00 0.00 0.00 6.38 +2.34 61 0 93 0
30DEC25 47.00 C 5.50 5.50 5.50 5.40 +2.03 54 6 137 0
30DEC25 48.00 C 5.00 5.00 5.00 4.66 +1.84 56 1 572 -1
30DEC25 49.00 C 3.60 4.08 3.50 3.98 +1.67 57 105 1,064 -21
30DEC25 50.00 C 3.00 3.49 2.90 3.36 +1.43 58 330 902 -36
30DEC25 52.50 C 2.00 2.38 1.70 2.11 +1.04 60 169 1,515 +67
30DEC25 55.00 C 1.30 1.50 1.10 1.28 +0.74 62 507 2,506 +200
30DEC25 57.50 C 0.77 0.94 0.69 0.69 +0.43 62 152 1,867 -6
30DEC25 60.00 C 0.47 0.61 0.40 0.34 +0.23 61 329 896 -53
30DEC25 62.50 C 0.40 0.40 0.29 0.16 +0.11 61 31 978 -2
30DEC25 65.00 C 0.12 0.19 0.12 0.07 +0.05 61 140 653 -8
30DEC25 67.50 C 0.00 0.00 0.00 0.03 +0.02 61 0 393 0
30DEC25 70.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 584 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,374 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 249 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 165 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 350 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 82 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,048 0
29JAN26 31.00 C 21.00 21.00 21.00 21.40 +3.15 99 3 3 +3
29JAN26 32.00 C 0.00 0.00 0.00 20.06 +2.78 63 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 19.08 +2.67 63 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 18.45 +2.69 86 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 17.21 +3.09 68 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 16.20 +2.86 62 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 15.25 +2.99 62 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.30 +2.90 60 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 13.41 +2.65 61 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 12.39 +2.60 56 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 11.62 +2.59 59 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 10.60 +2.29 54 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 9.94 +2.33 59 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 9.11 +2.15 58 0 562 0
29JAN26 45.00 C 8.17 8.58 8.14 8.39 +1.99 58 8 146 -2
29JAN26 46.00 C 0.00 0.00 0.00 7.72 +1.90 59 0 146 0
29JAN26 47.00 C 6.09 6.50 6.09 7.08 +1.70 60 2 629 -1
29JAN26 48.00 C 0.00 0.00 0.00 6.48 +1.67 60 0 861 0
29JAN26 49.00 C 0.00 0.00 0.00 5.95 +1.65 61 0 1,227 0
29JAN26 50.00 C 5.00 5.50 5.00 5.42 +1.41 61 8 1,111 -4
29JAN26 52.50 C 4.38 4.73 4.12 4.33 +1.28 63 8 437 -1
29JAN26 55.00 C 3.15 3.50 3.15 3.44 +1.17 65 3 1,223 +1
29JAN26 57.50 C 2.70 2.79 2.70 2.61 +0.95 64 7 1,712 +5
29JAN26 60.00 C 2.30 2.42 2.22 1.96 +0.76 64 11 605 -1
29JAN26 62.50 C 1.87 1.87 1.87 1.45 +0.59 64 5 264 0
29JAN26 65.00 C 1.49 1.49 1.49 1.06 +0.46 64 50 189 +50
29JAN26 67.50 C 0.00 0.00 0.00 0.77 +0.35 64 0 176 0
29JAN26 70.00 C 0.90 0.93 0.90 0.55 +0.26 64 7 152 0
29JAN26 72.50 C 0.95 0.95 0.70 0.39 +0.19 64 264 1,257 -27
29JAN26 75.00 C 0.60 0.62 0.60 0.28 +0.14 64 4 82 0
29JAN26 77.50 C 0.00 0.00 0.00 0.19 +0.09 63 0 11 0
29JAN26 80.00 C 0.00 0.00 0.00 0.14 +0.07 64 0 27 0
29JAN26 82.50 C 0.45 0.45 0.45 0.10 +0.05 64 20 42 +20
29JAN26 85.00 C 0.00 0.00 0.00 0.07 +0.04 64 0 33 0
26FEB26 38.00 C 0.00 0.00 0.00 14.69 +2.68 57 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 13.80 +2.55 56 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 13.01 +2.48 57 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 12.12 +2.28 55 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.38 +2.21 56 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 10.64 +2.11 56 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 10.02 +2.09 58 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.69 +2.34 63 0 10 0
26FEB26 46.00 C 0.00 0.00 0.00 8.67 +1.86 58 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 8.08 +1.78 58 0 686 0
26FEB26 48.00 C 0.00 0.00 0.00 7.51 +1.63 58 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 6.98 +1.51 59 0 84 0
26FEB26 50.00 C 6.41 6.44 6.32 6.49 +1.32 59 329 2,077 +167
26FEB26 52.50 C 0.00 0.00 0.00 5.50 +1.27 61 0 150 0
26FEB26 55.00 C 0.00 0.00 0.00 4.63 +1.24 63 0 1,079 0
26FEB26 57.50 C 0.00 0.00 0.00 3.75 +1.05 62 0 1,688 0
26FEB26 60.00 C 3.08 3.08 3.08 3.02 +0.89 62 6 1,825 0
26FEB26 62.50 C 0.00 0.00 0.00 2.42 +0.74 62 0 953 0
26FEB26 65.00 C 0.00 0.00 0.00 1.93 +0.62 62 0 638 0
26FEB26 67.50 C 2.33 2.33 2.33 1.53 +0.51 62 15 215 +15
26FEB26 70.00 C 0.00 0.00 0.00 1.20 +0.41 62 0 487 0
26FEB26 72.50 C 1.32 1.32 1.32 0.95 +0.34 62 2 60 0
26FEB26 75.00 C 0.00 0.00 0.00 0.72 +0.26 61 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.56 +0.21 61 0 136 0
26FEB26 80.00 C 0.00 0.00 0.00 0.44 +0.17 61 0 51 0
26FEB26 82.50 C 0.00 0.00 0.00 0.34 +0.14 61 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.26 +0.10 61 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 39.51 +2.82 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 39.02 +2.79 86 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 38.52 +2.82 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 38.02 +2.81 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 37.53 +2.82 71 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 37.03 +2.81 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 36.54 +2.82 71 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 36.04 +2.81 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 35.55 +2.82 70 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 35.11 +2.74 93 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 34.56 +2.82 68 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 34.06 +2.81 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 33.57 +2.82 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 33.08 +2.69 69 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 32.58 +2.81 64 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 32.09 +2.82 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 31.36 +2.92 98 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 30.12 +2.81 65 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 29.33 +2.99 86 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 28.16 +2.79 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 27.27 +2.72 72 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 26.29 +2.71 70 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 25.26 +2.66 63 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 24.36 +2.83 66 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 23.67 +3.30 76 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 22.45 +3.01 64 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 21.40 +2.62 58 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.50 +2.88 59 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 19.68 +2.88 61 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 18.71 +2.44 59 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 17.77 +2.48 57 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 16.95 +2.57 58 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 16.10 +2.51 58 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 15.30 +2.42 58 0 391 0
30MAR26 39.00 C 0.00 0.00 0.00 14.53 +2.34 58 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 13.74 +2.21 58 0 101 0
30MAR26 41.00 C 0.00 0.00 0.00 13.03 +2.13 58 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 12.37 +2.08 59 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 11.69 +1.99 59 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 11.07 +1.92 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.47 +1.86 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 9.90 +1.80 60 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 9.35 +1.73 61 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 8.85 +1.69 61 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 8.32 +1.58 61 0 93 0
30MAR26 50.00 C 0.00 0.00 0.00 7.90 +1.42 62 0 1,414 0
30MAR26 52.50 C 7.12 7.23 7.09 6.89 +1.33 63 53 771 +53
30MAR26 55.00 C 6.21 6.34 6.21 6.03 +1.21 64 70 256 +70
30MAR26 57.50 C 5.65 5.65 5.53 5.24 +1.17 65 119 536 +119
30MAR26 60.00 C 5.05 5.05 4.90 4.45 +1.03 65 147 359 +147
30MAR26 62.50 C 0.00 0.00 0.00 3.78 +0.90 65 0 45 0
30MAR26 65.00 C 0.00 0.00 0.00 3.20 +0.79 64 0 90 0
30MAR26 67.50 C 0.00 0.00 0.00 2.70 +0.68 64 0 77 0
30MAR26 70.00 C 0.00 0.00 0.00 2.28 +0.60 64 0 96 0
30MAR26 72.50 C 0.00 0.00 0.00 1.92 +0.52 64 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 1.61 +0.44 64 0 45 0
30MAR26 77.50 C 0.00 0.00 0.00 1.35 +0.38 64 50 80 +50
30MAR26 80.00 C 0.00 0.00 0.00 1.14 +0.33 64 0 23 0
30MAR26 82.50 C 0.00 0.00 0.00 0.92 +0.25 63 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.77 +0.21 63 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 38.14 +2.82 66 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 37.64 +2.81 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 37.16 +2.82 65 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 36.67 +2.82 64 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 36.18 +2.81 63 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 35.69 +2.81 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 35.20 +2.80 61 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 34.72 +2.80 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 34.24 +2.81 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 33.75 +2.80 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 33.27 +2.68 62 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 32.79 +2.79 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 32.31 +2.69 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 31.36 +2.71 62 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 30.42 +2.72 62 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 29.48 +2.74 62 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 28.56 +2.91 62 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 27.27 +2.59 0 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 26.33 +2.75 33 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 25.45 +2.85 46 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 24.51 +2.55 46 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 23.67 +2.79 50 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 22.85 +2.75 52 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 21.98 +2.66 52 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 21.03 +2.43 50 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 20.88 +2.46 62 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.53 +2.39 53 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 18.81 +2.33 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.08 +2.25 55 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.42 +2.25 56 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.75 +2.21 57 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 16.09 +2.14 57 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 15.47 +2.11 58 0 66 0
29JUN26 41.00 C 0.00 0.00 0.00 14.88 +2.10 58 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 14.28 +2.02 58 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 13.69 +1.95 59 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 13.16 +1.94 59 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 12.64 +1.92 59 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 12.12 +1.84 59 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 11.60 +1.76 59 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 11.13 +1.68 60 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 10.69 +1.62 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.25 +1.48 60 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 9.33 +1.37 61 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 8.57 +1.31 62 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 7.86 +1.39 64 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.07 +1.31 64 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 6.30 +1.16 63 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 5.68 +1.14 63 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 5.06 +0.99 63 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 4.54 +0.94 63 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 4.07 +0.85 63 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 3.61 +0.74 63 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 3.26 +0.74 63 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 2.92 +0.65 63 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 2.59 +0.57 63 0 13 0
29JUN26 85.00 C 3.80 3.80 3.80 2.34 +0.57 63 30 50 +23
29SEP26 21.00 C 0.00 0.00 0.00 31.69 +2.75 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 30.80 +2.74 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 29.92 +2.73 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 29.05 +2.70 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 27.55 +2.67 41 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 27.38 +2.67 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.56 +2.64 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.77 +2.64 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 24.98 +2.60 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.48 +2.48 52 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 23.47 +2.55 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 22.74 +2.53 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 22.01 +2.46 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.33 +2.97 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 20.05 +2.38 56 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 19.40 +2.32 56 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 18.76 +2.26 57 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 18.17 +2.24 57 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 17.60 +2.24 58 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 17.02 +2.19 58 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 16.96 +2.57 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.40 +2.48 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.41 +2.08 59 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 15.38 +2.37 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.86 +2.38 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.35 +2.17 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.46 +1.66 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.04 +1.76 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 12.61 +1.56 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.19 +1.62 60 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 11.38 +1.49 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.40 +1.44 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.69 +1.28 62 0 24 0
29SEP26 60.00 C 0.00 0.00 0.00 9.11 +1.45 63 0 26 0
29SEP26 62.50 C 0.00 0.00 0.00 8.49 +1.49 63 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 7.77 +1.35 63 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 7.18 +1.35 63 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 6.60 +1.24 63 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 6.03 +1.12 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.59 +1.12 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.15 +1.05 63 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 4.71 +0.94 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.35 +0.90 63 0 0 0
29SEP26 85.00 C 5.30 5.55 5.30 4.03 +0.90 63 42 141 +42
30DEC26 38.00 C 0.00 0.00 0.00 20.00 +2.27 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 19.43 +2.21 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 18.85 +2.13 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.33 +2.11 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.34 +2.09 58 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 17.33 +2.10 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.84 +2.05 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.34 +1.97 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.86 +1.92 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.44 +1.92 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.02 +1.92 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.60 +1.92 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.17 +1.88 61 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.00 +1.47 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.30 +1.46 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.44 +1.58 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.65 +1.48 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.96 +1.49 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.26 +1.36 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.62 +1.26 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.08 +1.05 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.77 +1.24 62 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 7.21 +1.10 62 0 0 0
TOTAL CALL 3,034 54,525 +869
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 264 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 257 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 232 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 226 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 220 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 214 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 209 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 204 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 199 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 194 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 189 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 184 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 175 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 167 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 159 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 151 0 65 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 143 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 136 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 129 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 122 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 116 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 110 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 119 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 251 0
30DEC25 34.00 P 0.12 0.12 0.04 0.01 0.00 86 4 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 366 0
30DEC25 36.00 P 0.04 0.04 0.04 0.01 0.00 76 5 252 -5
30DEC25 37.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 359 0
30DEC25 38.00 P 0.04 0.04 0.04 0.01 -0.02 65 52 330 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 -0.04 60 0 225 0
30DEC25 40.00 P 0.08 0.08 0.08 0.03 -0.05 64 3 439 0
30DEC25 41.00 P 0.00 0.00 0.00 0.04 -0.09 61 0 325 0
30DEC25 42.00 P 0.00 0.00 0.00 0.07 -0.14 61 0 395 0
30DEC25 43.00 P 0.00 0.00 0.00 0.12 -0.20 61 0 423 0
30DEC25 44.00 P 0.18 0.20 0.18 0.18 -0.30 60 7 355 0
30DEC25 45.00 P 0.25 0.27 0.25 0.28 -0.40 60 217 870 +48
30DEC25 46.00 P 0.44 0.45 0.36 0.42 -0.53 61 70 645 -31
30DEC25 47.00 P 0.66 0.66 0.54 0.60 -0.67 60 40 353 +12
30DEC25 48.00 P 0.94 0.94 0.74 0.83 -0.90 60 53 507 +3
30DEC25 49.00 P 1.15 1.15 0.95 1.12 -1.10 60 78 470 -2
30DEC25 50.00 P 1.43 1.50 1.30 1.47 -1.34 60 16 1,263 +13
30DEC25 52.50 P 2.85 2.91 2.50 2.75 -1.78 62 116 373 +104
30DEC25 55.00 P 4.40 4.43 4.35 4.42 -2.16 65 545 686 +378
30DEC25 57.50 P 0.00 0.00 0.00 6.40 -2.48 68 0 438 0
30DEC25 60.00 P 0.00 0.00 0.00 8.57 -2.75 70 0 389 0
30DEC25 62.50 P 0.00 0.00 0.00 11.03 -2.51 81 0 109 0
30DEC25 65.00 P 0.00 0.00 0.00 13.13 -3.20 60 0 25 0
30DEC25 67.50 P 0.00 0.00 0.00 16.07 -2.89 105 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 18.11 -2.84 71 0 40 0
30DEC25 72.50 P 0.00 0.00 0.00 20.60 -2.89 0 0 206 0
30DEC25 75.00 P 0.00 0.00 0.00 23.10 -2.82 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.60 -2.82 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.10 -2.82 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 30.60 -2.82 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 33.10 -2.82 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.03 -0.02 65 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.04 -0.04 64 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.06 -0.05 63 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.09 -0.06 63 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.13 -0.10 64 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.18 -0.13 63 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.25 -0.14 64 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.33 -0.18 64 0 128 0
29JAN26 39.00 P 0.40 0.40 0.40 0.41 -0.25 63 50 194 +50
29JAN26 40.00 P 0.48 0.48 0.48 0.53 -0.31 63 1 207 -1
29JAN26 41.00 P 0.00 0.00 0.00 0.68 -0.36 63 0 411 0
29JAN26 42.00 P 0.77 0.77 0.77 0.85 -0.44 63 4 731 0
29JAN26 43.00 P 1.00 1.01 1.00 1.05 -0.51 62 26 1,074 -21
29JAN26 44.00 P 1.33 1.33 1.33 1.28 -0.60 62 2 1,404 0
29JAN26 45.00 P 1.64 1.64 1.45 1.54 -0.67 62 60 440 +20
29JAN26 46.00 P 1.70 1.70 1.62 1.84 -0.78 62 7 303 +5
29JAN26 47.00 P 2.08 2.08 2.08 2.17 -0.93 62 5 691 0
29JAN26 48.00 P 2.81 2.83 2.52 2.53 -1.09 62 174 1,329 +164
29JAN26 49.00 P 3.23 3.23 3.00 2.94 -1.24 62 18 1,172 +15
29JAN26 50.00 P 3.78 3.78 3.40 3.44 -1.37 63 141 1,321 +51
29JAN26 52.50 P 5.19 5.19 5.19 4.77 -1.63 63 6 302 0
29JAN26 55.00 P 0.00 0.00 0.00 6.39 -1.80 65 0 1,107 0
29JAN26 57.50 P 0.00 0.00 0.00 8.19 -1.96 67 0 1,778 0
29JAN26 60.00 P 0.00 0.00 0.00 10.11 -2.16 68 0 767 0
29JAN26 62.50 P 0.00 0.00 0.00 12.18 -2.32 70 0 486 0
29JAN26 65.00 P 0.00 0.00 0.00 14.36 -2.47 71 0 22 0
29JAN26 67.50 P 0.00 0.00 0.00 16.27 -2.97 66 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.86 -2.83 74 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 21.22 -2.94 76 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.60 -2.92 78 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 25.86 -2.84 74 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 28.57 -2.83 87 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 30.86 -3.04 83 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 33.10 -3.21 0 0 0 0
26FEB26 38.00 P 0.47 0.47 0.47 0.70 -0.34 61 2 89 +2
26FEB26 39.00 P 0.00 0.00 0.00 0.86 -0.39 61 0 53 0
26FEB26 40.00 P 0.00 0.00 0.00 1.07 -0.42 61 0 43 0
26FEB26 41.00 P 0.00 0.00 0.00 1.29 -0.47 61 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 1.47 -0.59 60 0 43 0
26FEB26 43.00 P 0.00 0.00 0.00 1.74 -0.65 60 0 80 0
26FEB26 44.00 P 0.00 0.00 0.00 2.01 -0.73 60 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 2.34 -0.81 60 0 165 0
26FEB26 46.00 P 2.71 2.71 2.71 2.68 -0.88 60 8 356 0
26FEB26 47.00 P 0.00 0.00 0.00 3.06 -0.96 60 0 809 0
26FEB26 48.00 P 0.00 0.00 0.00 3.47 -1.14 60 0 744 0
26FEB26 49.00 P 0.00 0.00 0.00 3.92 -1.28 60 0 363 0
26FEB26 50.00 P 4.63 4.63 4.63 4.42 -1.41 60 3 266 0
26FEB26 52.50 P 0.00 0.00 0.00 5.85 -1.61 62 0 77 0
26FEB26 55.00 P 0.00 0.00 0.00 7.50 -1.68 64 0 505 0
26FEB26 57.50 P 0.00 0.00 0.00 9.20 -1.86 64 0 1,628 0
26FEB26 60.00 P 0.00 0.00 0.00 11.05 -2.03 65 0 1,300 0
26FEB26 62.50 P 0.00 0.00 0.00 13.03 -2.17 66 0 1,216 0
26FEB26 65.00 P 0.00 0.00 0.00 15.10 -2.30 67 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 17.28 -2.42 69 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 19.54 -2.52 71 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 21.86 -2.60 73 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 24.18 -2.72 74 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 26.50 -2.73 75 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 28.95 -2.46 78 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 31.22 -2.68 77 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 33.69 -2.62 80 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 -0.02 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.02 64 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 -0.03 65 0 20 0
30MAR26 25.00 P 0.00 0.00 0.00 0.07 -0.04 64 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 -0.06 64 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.13 -0.07 64 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 0.17 -0.09 64 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.22 -0.10 64 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.29 -0.11 64 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.36 -0.15 64 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.43 -0.20 63 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.55 -0.22 63 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.66 -0.28 63 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.81 -0.30 63 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 0.97 -0.36 63 0 6 0
30MAR26 37.00 P 0.97 0.97 0.97 1.14 -0.41 63 40 40 0
30MAR26 38.00 P 1.05 1.05 1.05 1.35 -0.46 63 8 51 +8
30MAR26 39.00 P 1.33 1.33 1.33 1.57 -0.52 63 40 40 +40
30MAR26 40.00 P 0.00 0.00 0.00 1.82 -0.56 63 0 1,033 0
30MAR26 41.00 P 0.00 0.00 0.00 2.10 -0.63 63 0 80 0
30MAR26 42.00 P 0.00 0.00 0.00 2.38 -0.69 63 0 20 0
30MAR26 43.00 P 0.00 0.00 0.00 2.70 -0.74 63 0 235 0
30MAR26 44.00 P 0.00 0.00 0.00 3.05 -0.82 62 0 21 0
30MAR26 45.00 P 0.00 0.00 0.00 3.40 -0.89 62 0 82 0
30MAR26 46.00 P 0.00 0.00 0.00 3.80 -0.93 62 0 94 0
30MAR26 47.00 P 0.00 0.00 0.00 4.23 -1.00 62 0 65 0
30MAR26 48.00 P 0.00 0.00 0.00 4.65 -1.08 62 0 103 0
30MAR26 49.00 P 0.00 0.00 0.00 5.11 -1.28 62 0 60 0
30MAR26 50.00 P 5.99 5.99 5.99 5.64 -1.38 62 6 51 +6
30MAR26 52.50 P 7.31 7.31 7.31 7.19 -1.42 64 15 33 +15
30MAR26 55.00 P 0.00 0.00 0.00 8.76 -1.56 65 0 95 0
30MAR26 57.50 P 0.00 0.00 0.00 10.50 -1.71 66 0 50 0
30MAR26 60.00 P 0.00 0.00 0.00 12.31 -1.90 67 0 55 0
30MAR26 62.50 P 0.00 0.00 0.00 14.23 -2.02 67 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.22 -2.12 68 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.29 -2.25 69 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.45 -2.32 71 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.65 -2.43 71 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.92 -2.48 73 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 27.25 -2.57 75 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.61 -2.63 76 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 31.97 -2.42 78 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 34.35 -2.46 79 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.02 61 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.02 62 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.02 62 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.03 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.02 63 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.03 63 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 -0.04 62 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 -0.05 63 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 -0.07 62 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.28 -0.08 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.34 -0.11 62 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.43 -0.12 62 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.53 -0.16 62 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.65 -0.17 62 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.78 -0.20 62 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.91 -0.25 62 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 1.09 -0.25 62 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 1.27 -0.31 62 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 1.46 -0.30 62 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.65 -0.40 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.87 -0.42 61 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.11 -0.47 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.40 -0.47 61 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.69 -0.53 61 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.99 -0.59 61 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 3.32 -0.63 61 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 3.68 -0.65 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.05 -0.71 61 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 4.41 -0.79 61 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 4.84 -0.80 61 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 5.28 -0.82 61 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 5.72 -0.90 61 0 50 0
29JUN26 47.00 P 0.00 0.00 0.00 6.19 -0.95 61 0 60 0
29JUN26 48.00 P 6.97 6.97 6.96 6.74 -1.00 61 24 24 +14
29JUN26 49.00 P 7.56 7.56 7.56 7.30 -1.05 62 15 115 +15
29JUN26 50.00 P 8.15 8.15 8.15 7.89 -1.22 62 15 55 -15
29JUN26 52.50 P 0.00 0.00 0.00 9.42 -1.37 63 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 11.15 -1.35 64 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 12.78 -1.53 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.54 -1.62 65 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.33 -1.76 65 0 21 0
29JUN26 65.00 P 0.00 0.00 0.00 18.26 -1.81 66 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.21 -1.95 66 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.26 -2.00 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.35 -2.09 67 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.47 -2.20 68 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.69 -2.22 69 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.92 -2.31 70 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 33.18 -2.39 71 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.50 -2.41 72 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 -0.07 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.42 -0.08 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.52 -0.09 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 -0.12 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.77 -0.12 62 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.91 -0.14 62 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.06 -0.18 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.25 -0.18 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.44 -0.22 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.59 -0.26 61 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.83 -0.26 61 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 2.13 -0.29 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.38 -0.28 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.68 -0.28 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.90 -0.36 61 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.30 -0.32 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.51 -0.49 61 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 3.99 -0.38 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.25 -0.50 61 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 4.63 -0.54 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 5.00 -0.62 61 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 5.42 -0.65 61 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 5.87 -0.69 61 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 6.32 -0.79 61 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 6.83 -0.75 61 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 7.37 -0.87 61 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 7.92 -0.85 62 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 8.28 -1.11 60 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 9.11 -0.91 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.48 -1.18 61 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 11.17 -1.20 63 0 150 0
29SEP26 55.00 P 0.00 0.00 0.00 12.91 -1.19 64 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.57 -1.31 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.33 -1.35 65 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.12 -1.46 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.95 -1.59 65 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.91 -1.60 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.88 -1.71 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.88 -1.82 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.98 -1.85 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.10 -1.93 67 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.23 -2.03 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.44 -2.07 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.68 -2.11 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.99 -0.55 61 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.39 -0.62 61 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.62 -0.67 60 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 6.06 -0.69 60 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 6.72 -0.50 61 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.98 -0.75 60 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.44 -0.89 60 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.95 -0.95 60 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.42 -1.07 60 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.08 -0.98 61 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.58 -1.11 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.26 -1.07 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.89 -1.09 61 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.49 -1.18 62 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.17 -0.87 63 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.78 -1.44 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.61 -1.46 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.48 -1.42 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.30 -1.55 64 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 22.51 -1.60 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.44 -1.60 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.36 -1.68 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.31 -1.80 61 0 0 0
TOTAL PUT 1,876 39,296 +888
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$ 37.72
30DEC25 17.00 C 0.00 0.00 0.00 20.74 +0.05 128 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 20.24 +0.05 114 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 19.74 +0.05 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.24 +0.04 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 18.74 +0.04 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.24 +0.05 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 17.74 +0.04 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.74 +0.04 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.74 +0.06 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.75 +0.04 94 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.75 +0.05 83 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.75 +0.04 73 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.76 +0.05 80 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.79 +0.08 87 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.85 +0.14 92 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.75 +0.03 0 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 7.80 +0.08 64 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.78 +0.09 51 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 5.76 +0.04 34 0 42 0
30DEC25 33.00 C 0.00 0.00 0.00 4.79 +0.10 38 0 212 0
30DEC25 34.00 C 0.00 0.00 0.00 3.80 +0.07 32 0 635 0
30DEC25 35.00 C 0.00 0.00 0.00 2.87 +0.09 32 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 1.89 +0.01 24 0 52 0
30DEC25 37.00 C 0.00 0.00 0.00 1.10 -0.02 23 0 83 0
30DEC25 38.00 C 0.51 0.58 0.51 0.57 0.00 23 112 736 +61
30DEC25 39.00 C 0.25 0.28 0.24 0.23 -0.02 23 11 235 +5
30DEC25 40.00 C 0.12 0.12 0.10 0.08 -0.01 23 25 290 +15
30DEC25 41.00 C 0.06 0.07 0.06 0.03 0.00 24 105 983 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,500 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 737 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 206 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 914 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,156 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 281 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 409 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 706 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 822 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 168 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 13.81 +0.04 40 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.81 +0.03 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 11.82 +0.04 38 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 10.82 +0.04 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.85 +0.06 40 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.83 -0.08 27 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.87 -0.17 34 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 6.91 -0.11 34 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.05 +0.20 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.06 +0.14 32 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.07 -0.09 27 0 0 0
29JAN26 35.00 C 3.30 3.30 3.30 3.23 -0.08 27 15 41 +15
29JAN26 36.00 C 0.00 0.00 0.00 2.48 +0.01 26 0 12 0
29JAN26 37.00 C 0.00 0.00 0.00 1.84 -0.01 26 0 70 0
29JAN26 38.00 C 1.36 1.36 1.36 1.32 +0.01 26 3 324 +3
29JAN26 39.00 C 0.00 0.00 0.00 0.92 0.00 27 0 141 0
29JAN26 40.00 C 0.00 0.00 0.00 0.60 -0.03 26 0 178 0
29JAN26 41.00 C 0.42 0.45 0.42 0.38 -0.05 26 51 337 +49
29JAN26 42.00 C 0.00 0.00 0.00 0.23 -0.04 26 0 242 0
29JAN26 43.00 C 0.19 0.19 0.19 0.14 -0.02 26 15 285 0
29JAN26 44.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 170 0
29JAN26 45.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 256 0
29JAN26 46.00 C 0.00 0.00 0.00 0.03 0.00 27 0 112 0
29JAN26 47.00 C 0.00 0.00 0.00 0.02 0.00 28 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 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 54 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.88 +0.04 24 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.89 +0.04 28 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.96 +0.08 37 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.00 +0.08 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.87 -0.17 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.00 -0.02 28 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.11 +0.23 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.10 +0.07 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.43 +0.08 29 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.64 +0.02 28 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.94 +0.01 27 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 2.37 +0.01 28 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.86 +0.03 28 0 1 0
26FEB26 39.00 C 1.49 1.49 1.41 1.43 +0.01 28 29 94 +29
26FEB26 40.00 C 1.15 1.15 1.15 1.09 +0.01 28 15 100 +15
26FEB26 41.00 C 0.83 0.83 0.83 0.81 -0.02 28 1 122 +1
26FEB26 42.00 C 0.00 0.00 0.00 0.58 -0.02 28 0 149 0
26FEB26 43.00 C 0.52 0.52 0.52 0.42 -0.01 28 15 70 +15
26FEB26 44.00 C 0.38 0.39 0.37 0.29 -0.02 28 31 44 +16
26FEB26 45.00 C 0.28 0.28 0.28 0.20 -0.01 28 2 18 +2
26FEB26 46.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 0.00 28 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.86 +0.03 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.38 +0.04 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.88 +0.04 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.38 +0.03 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.89 +0.04 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.39 +0.03 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.90 +0.04 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.91 +0.04 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.92 +0.04 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.93 +0.04 34 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.94 +0.17 32 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 12.97 +0.06 35 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 12.00 +0.04 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.15 -0.13 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.99 -0.02 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.12 +0.20 32 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 8.14 -0.01 29 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 7.33 +0.12 32 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 6.37 +0.02 29 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 5.70 +0.34 32 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 4.76 +0.03 28 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 4.02 -0.04 28 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 3.42 +0.02 29 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 2.84 0.00 28 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 2.33 +0.01 28 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 1.92 +0.02 29 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 1.57 -0.01 29 0 64 0
30MAR26 41.00 C 1.30 1.30 1.30 1.27 +0.02 29 2 30 0
30MAR26 42.00 C 0.00 0.00 0.00 1.00 -0.02 29 0 353 0
30MAR26 43.00 C 0.00 0.00 0.00 0.78 -0.02 29 0 1,130 0
30MAR26 44.00 C 0.71 0.71 0.68 0.60 -0.02 29 90 185 +90
30MAR26 45.00 C 0.59 0.59 0.55 0.46 -0.02 29 50 70 +45
30MAR26 46.00 C 0.48 0.48 0.46 0.35 -0.01 29 200 428 +195
30MAR26 47.00 C 0.00 0.00 0.00 0.26 -0.02 29 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.15 0.00 29 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 17.99 +0.04 32 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 17.00 +0.03 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.02 +0.04 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.04 +0.04 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.07 +0.04 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.10 +0.04 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.23 +0.12 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.29 +0.01 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.33 +0.22 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.42 +0.23 31 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.59 +0.03 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.74 +0.01 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 6.94 -0.07 30 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 6.36 +0.35 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 5.51 +0.02 30 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 4.90 +0.03 30 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.33 +0.04 30 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 3.77 -0.02 30 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 3.29 0.00 30 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 2.87 0.00 30 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 2.49 -0.01 30 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.17 -0.01 31 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 1.88 -0.02 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 1.63 +0.01 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.41 +0.03 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.20 +0.02 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.02 +0.02 31 0 69 0
29JUN26 47.00 C 0.00 0.00 0.00 0.83 -0.01 30 0 141 0
29JUN26 48.00 C 0.00 0.00 0.00 0.71 0.00 31 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.59 +0.01 31 0 56 0
29JUN26 50.00 C 0.00 0.00 0.00 0.50 0.00 31 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.33 +0.01 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.08 0.00 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.12 +0.04 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.19 +0.05 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.28 +0.05 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.40 +0.06 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.54 +0.06 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.73 +0.07 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.94 0.00 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.20 +0.02 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.50 +0.07 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.83 +0.07 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.15 0.00 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.64 +0.08 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.12 +0.08 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.61 +0.07 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.04 0.00 30 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.67 +0.04 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.26 -0.02 30 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 2.93 -0.01 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.65 -0.01 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.34 -0.02 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.07 -0.06 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.91 +0.01 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 1.70 +0.03 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.54 +0.06 32 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 1.37 +0.06 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.17 +0.02 31 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.04 +0.05 31 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.75 +0.03 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.54 +0.03 31 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.41 +0.04 31 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.29 +0.03 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.21 +0.02 31 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 12.48 +0.05 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.64 +0.05 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.86 +0.05 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.09 +0.05 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.37 +0.05 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.67 +0.05 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.02 +0.05 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.39 +0.05 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.82 +0.06 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.25 +0.05 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.75 +0.05 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.09 -0.11 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.67 +0.05 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.26 -0.08 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.90 -0.06 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 3.66 +0.05 31 0 0 0
30DEC26 42.00 C 3.10 3.14 3.10 3.31 +0.15 31 4 4 +4
30DEC26 43.00 C 0.00 0.00 0.00 2.93 +0.04 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.66 0.00 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.39 -0.06 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.25 +0.04 31 0 0 0
30DEC26 47.00 C 1.99 1.99 1.99 2.03 +0.04 31 5 17 +5
30DEC26 48.00 C 1.82 1.82 1.82 1.83 +0.04 31 5 22 +5
30DEC26 49.00 C 1.66 1.66 1.66 1.66 -0.02 31 5 23 +5
30DEC26 50.00 C 1.51 1.51 1.51 1.50 -0.01 31 5 15 0
30DEC26 52.50 C 1.20 1.20 1.20 1.16 0.00 31 5 15 +5
30DEC26 55.00 C 0.00 0.00 0.00 0.88 +0.02 31 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 0.67 +0.02 31 0 0 0
TOTAL CALL 801 21,440 +580
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 140 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 135 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 9 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 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 212 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 125 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 144 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 143 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 625 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,017 0
30DEC25 35.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 184 0
30DEC25 36.00 P 0.19 0.19 0.19 0.12 -0.03 23 4 271 -4
30DEC25 37.00 P 0.33 0.38 0.33 0.35 -0.05 23 22 626 +2
30DEC25 38.00 P 0.82 0.89 0.77 0.77 -0.11 22 67 616 +10
30DEC25 39.00 P 1.53 1.53 1.53 1.47 -0.11 23 3 2,020 0
30DEC25 40.00 P 0.00 0.00 0.00 2.34 -0.10 24 2 226 0
30DEC25 41.00 P 3.30 3.30 3.30 3.31 -0.09 28 3 138 -3
30DEC25 42.00 P 0.00 0.00 0.00 4.28 -0.08 0 0 56 -26
30DEC25 43.00 P 0.00 0.00 0.00 5.28 -0.19 0 0 110 -17
30DEC25 44.00 P 0.00 0.00 0.00 6.30 -0.10 44 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 7.29 -0.08 46 0 0 -24
30DEC25 46.00 P 0.00 0.00 0.00 8.28 -0.11 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.56 +0.19 88 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.28 -0.23 0 0 30 0
30DEC25 49.00 P 0.00 0.00 0.00 11.33 -0.07 75 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 12.28 -0.07 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 14.78 -0.04 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 17.28 -0.07 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.78 -0.04 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 22.28 -0.04 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.78 -0.07 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0.00 0.00 0.01 0.00 28 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 135 0
29JAN26 32.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 79 0
29JAN26 33.00 P 0.15 0.15 0.15 0.10 -0.02 27 6 103 +6
29JAN26 34.00 P 0.00 0.00 0.00 0.19 -0.04 26 0 156 0
29JAN26 35.00 P 0.00 0.00 0.00 0.36 -0.06 26 0 354 0
29JAN26 36.00 P 0.62 0.62 0.62 0.62 -0.04 26 2 745 0
29JAN26 37.00 P 1.03 1.03 1.00 0.96 -0.11 26 308 670 +216
29JAN26 38.00 P 1.55 1.58 1.43 1.43 -0.15 26 27 465 +9
29JAN26 39.00 P 0.00 0.00 0.00 2.06 -0.08 26 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 2.77 -0.10 26 0 57 0
29JAN26 41.00 P 0.00 0.00 0.00 3.56 +0.05 27 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 4.43 -0.04 27 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 5.40 -0.07 30 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.34 -0.19 30 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 7.29 -0.08 29 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.28 -0.11 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.56 +0.19 51 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.28 -0.23 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.33 -0.07 45 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.28 -0.16 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.78 -0.04 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.28 -0.07 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.78 -0.04 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.28 -0.04 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.78 -0.07 0 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 0.00 29 0 14 0
26FEB26 30.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 10 0
26FEB26 31.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 26 0
26FEB26 32.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 50 0
26FEB26 33.00 P 0.00 0.00 0.00 0.29 -0.02 28 0 47 0
26FEB26 34.00 P 0.00 0.00 0.00 0.47 -0.03 28 0 18 0
26FEB26 35.00 P 0.61 0.69 0.61 0.71 -0.04 28 26 102 +26
26FEB26 36.00 P 1.02 1.02 1.02 1.02 -0.07 28 1 38 +1
26FEB26 37.00 P 0.00 0.00 0.00 1.40 -0.11 27 0 55 0
26FEB26 38.00 P 0.00 0.00 0.00 1.88 -0.10 27 0 273 0
26FEB26 39.00 P 0.00 0.00 0.00 2.47 -0.09 27 0 95 0
26FEB26 40.00 P 0.00 0.00 0.00 3.23 -0.06 29 2 42 0
26FEB26 41.00 P 0.00 0.00 0.00 3.88 -0.11 28 0 5 0
26FEB26 42.00 P 0.00 0.00 0.00 4.52 -0.33 24 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.54 -0.13 28 0 4 0
26FEB26 44.00 P 0.00 0.00 0.00 6.40 -0.15 27 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.33 -0.14 27 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.29 -0.13 27 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.56 +0.17 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.28 -0.35 0 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 11.33 -0.07 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 12.28 -0.16 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.78 -0.04 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 17.28 -0.07 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 19.78 -0.04 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 22.28 -0.04 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 54 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 84 0
30MAR26 32.00 P 0.00 0.00 0.00 0.37 -0.02 29 0 38 0
30MAR26 33.00 P 0.00 0.00 0.00 0.55 -0.02 29 0 47 0
30MAR26 34.00 P 0.00 0.00 0.00 0.78 -0.03 29 0 91 0
30MAR26 35.00 P 0.00 0.00 0.00 1.08 -0.04 29 0 69 0
30MAR26 36.00 P 0.00 0.00 0.00 1.44 -0.05 29 0 889 0
30MAR26 37.00 P 1.82 1.82 1.82 1.86 -0.08 29 5 32 +5
30MAR26 38.00 P 0.00 0.00 0.00 2.35 -0.06 29 0 179 0
30MAR26 39.00 P 0.00 0.00 0.00 2.95 -0.08 29 0 107 0
30MAR26 40.00 P 0.00 0.00 0.00 3.61 -0.06 30 0 338 0
30MAR26 41.00 P 0.00 0.00 0.00 4.33 -0.06 30 0 25 0
30MAR26 42.00 P 0.00 0.00 0.00 5.10 -0.05 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 5.89 -0.04 31 0 305 0
30MAR26 44.00 P 0.00 0.00 0.00 6.70 -0.15 31 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 7.48 -0.19 29 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.39 -0.19 28 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 9.56 -0.10 36 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.40 -0.23 33 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 11.33 -0.33 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.28 -0.16 0 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 14.78 -0.04 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.28 -0.07 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.78 -0.04 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.28 -0.04 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.78 -0.07 0 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 0.00 31 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 0.00 31 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 0.00 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.22 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.33 0.00 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.46 0.00 31 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.63 0.00 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.84 +0.01 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 1.08 -0.01 31 0 57 0
29JUN26 33.00 P 1.34 1.34 1.31 1.35 -0.04 30 118 180 +63
29JUN26 34.00 P 1.67 1.67 1.67 1.67 +0.01 30 10 76 +6
29JUN26 35.00 P 0.00 0.00 0.00 2.08 0.00 30 0 118 0
29JUN26 36.00 P 0.00 0.00 0.00 2.51 -0.01 30 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.94 -0.07 30 0 164 0
29JUN26 38.00 P 0.00 0.00 0.00 3.59 +0.06 31 0 164 0
29JUN26 39.00 P 0.00 0.00 0.00 4.09 -0.06 30 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 4.63 -0.08 30 0 87 0
29JUN26 41.00 P 0.00 0.00 0.00 5.31 -0.04 30 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.99 -0.09 30 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 6.62 -0.17 28 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 7.66 +0.10 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.31 -0.13 30 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.08 -0.24 29 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 10.00 -0.06 30 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 10.95 -0.03 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.84 0.00 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.69 -0.11 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.03 -0.08 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.36 -0.05 31 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 19.78 -0.04 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.28 -0.04 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.78 -0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 +0.01 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.36 +0.01 31 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.49 +0.02 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.65 +0.03 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.82 +0.03 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.07 +0.03 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.34 +0.04 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.65 +0.04 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.99 +0.04 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.39 +0.05 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.80 +0.04 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 3.29 +0.04 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.79 +0.05 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.31 0.00 32 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 4.87 +0.11 32 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 5.46 -0.06 32 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 6.14 -0.05 32 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 6.85 -0.04 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.57 -0.02 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.32 -0.02 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.93 -0.24 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.82 -0.15 32 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 10.69 +0.19 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.51 -0.04 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 12.19 +0.01 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.23 +0.18 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.27 -0.22 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.55 -0.19 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.90 -0.01 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.30 -0.03 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.78 -0.07 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.52 +0.01 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.69 +0.03 31 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.87 +0.02 31 0 0 0
30DEC26 29.00 P 1.26 1.26 1.26 1.08 +0.02 31 2 2 +2
30DEC26 30.00 P 0.00 0.00 0.00 1.37 +0.01 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.66 +0.01 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.00 +0.02 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.36 +0.01 31 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.77 +0.01 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 3.21 +0.02 31 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 3.70 +0.01 31 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.20 +0.14 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.77 +0.01 32 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 5.35 +0.01 32 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 5.97 0.00 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.64 +0.01 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 7.09 +0.01 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.80 +0.01 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.51 0.00 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.50 +0.25 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.03 -0.30 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.81 0.00 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.61 -0.01 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.45 0.00 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.28 -0.01 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.46 -0.03 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.70 -0.04 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.00 -0.02 31 0 0 0
TOTAL PUT 608 17,038 +272
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$ 14.50
30DEC25 8.25 C 0.00 0.00 0.00 6.26 -0.18 98 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.10 -0.09 179 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.75 -0.19 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.55 -0.14 138 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.26 -0.18 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.01 -0.18 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.75 -0.19 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.51 -0.18 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.01 -0.26 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.51 -0.18 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.01 -0.18 0 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 2.51 -0.17 0 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.01 -0.19 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.57 -0.18 45 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.05 -0.17 29 0 195 0
30DEC25 14.00 C 0.58 0.58 0.58 0.63 -0.16 28 18 193 +18
30DEC25 14.50 C 0.35 0.35 0.35 0.33 -0.12 29 5 43 -5
30DEC25 15.00 C 0.18 0.18 0.18 0.15 -0.06 30 60 2,596 +60
30DEC25 15.50 C 0.08 0.08 0.08 0.06 -0.03 31 30 1,065 -30
30DEC25 16.00 C 0.03 0.03 0.03 0.02 -0.01 31 82 903 +78
30DEC25 16.50 C 0.02 0.02 0.02 0.01 0.00 34 8 435 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 857 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 977 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 594 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 363 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 498 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 110 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 125 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 131 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 138 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 4.54 -0.18 42 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.12 -0.15 63 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.63 -0.10 57 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.10 -0.09 45 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.58 -0.12 34 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.15 -0.07 37 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.71 -0.09 35 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.30 -0.13 33 0 130 0
29JAN26 14.00 C 0.00 0.00 0.00 0.96 -0.15 33 0 15 0
29JAN26 14.50 C 0.80 0.80 0.65 0.70 -0.11 33 35 83 +35
29JAN26 15.00 C 0.50 0.50 0.49 0.50 -0.10 34 5 380 0
29JAN26 15.50 C 0.00 0.00 0.00 0.33 -0.08 34 0 1,053 0
29JAN26 16.00 C 0.26 0.26 0.25 0.22 -0.06 34 11 946 +8
29JAN26 16.50 C 0.00 0.00 0.00 0.13 -0.05 34 0 934 0
29JAN26 17.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 521 0
29JAN26 17.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 336 0
29JAN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 342 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 212 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 4.54 -0.18 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.12 -0.15 46 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.63 -0.15 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.14 -0.08 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.67 -0.10 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.19 -0.17 30 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.81 -0.18 32 0 40 0
26FEB26 13.50 C 0.00 0.00 0.00 1.50 -0.12 34 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.20 -0.13 35 0 102 0
26FEB26 14.50 C 0.00 0.00 0.00 0.93 -0.13 34 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.74 -0.11 35 0 18 0
26FEB26 15.50 C 0.61 0.61 0.61 0.56 -0.11 35 10 40 +10
26FEB26 16.00 C 0.00 0.00 0.00 0.42 -0.08 36 0 66 0
26FEB26 16.50 C 0.00 0.00 0.00 0.30 -0.08 35 0 373 0
26FEB26 17.00 C 0.00 0.00 0.00 0.22 -0.06 35 0 301 0
26FEB26 17.50 C 0.00 0.00 0.00 0.15 -0.05 35 0 70 0
26FEB26 18.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.32 -0.14 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.10 -0.12 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.80 -0.21 0 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.63 -0.14 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.34 -0.18 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.01 -0.27 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.86 -0.13 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.56 -0.19 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.18 -0.12 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.66 -0.16 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.22 -0.15 35 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.76 -0.21 33 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.38 -0.25 34 0 81 0
30MAR26 13.00 C 0.00 0.00 0.00 2.04 -0.27 35 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.75 -0.22 37 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.48 -0.12 38 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 1.24 -0.10 38 0 15 0
30MAR26 15.00 C 0.00 0.00 0.00 1.03 -0.10 38 0 92 0
30MAR26 15.50 C 0.00 0.00 0.00 0.85 -0.10 39 0 77 0
30MAR26 16.00 C 0.00 0.00 0.00 0.69 -0.08 39 0 254 0
30MAR26 16.50 C 0.56 0.56 0.56 0.56 -0.06 39 4 729 +4
30MAR26 17.00 C 0.00 0.00 0.00 0.44 -0.06 38 0 968 0
30MAR26 17.50 C 0.00 0.00 0.00 0.35 -0.05 38 0 621 0
30MAR26 18.00 C 0.00 0.00 0.00 0.27 -0.04 38 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.21 -0.04 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 0.00 40 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.19 -0.03 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.98 -0.09 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.70 -0.14 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.49 -0.11 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.24 -0.14 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.03 -0.11 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.78 -0.13 37 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.37 -0.13 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.95 -0.12 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.55 -0.13 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.18 -0.14 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.85 -0.14 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.55 -0.14 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.27 -0.13 39 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.02 -0.12 39 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.79 -0.11 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.58 -0.10 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.40 -0.09 40 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.22 -0.09 40 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.08 -0.09 40 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.94 -0.08 40 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.85 -0.05 41 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.73 -0.07 41 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.65 -0.06 41 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 0.56 -0.06 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.49 -0.05 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.42 -0.05 41 0 350 0
29JUN26 21.00 C 0.00 0.00 0.00 0.31 -0.04 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.17 -0.02 41 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 4.92 -0.14 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.45 -0.18 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.04 -0.22 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.77 -0.09 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.47 -0.07 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.13 -0.10 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.88 -0.09 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.61 -0.12 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.36 -0.09 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.11 -0.11 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.92 -0.14 43 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.73 -0.13 43 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.56 -0.13 43 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.40 -0.11 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.26 -0.11 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.12 -0.11 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.01 -0.09 42 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 0.90 -0.10 42 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.81 -0.08 42 0 21 0
29SEP26 19.50 C 0.00 0.00 0.00 0.73 -0.07 42 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.65 -0.07 42 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.52 -0.06 42 0 20 0
29SEP26 22.00 C 0.00 0.00 0.00 0.41 -0.06 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.33 -0.05 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.26 -0.04 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.21 -0.04 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.00 -0.15 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.63 -0.16 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.29 -0.15 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.97 -0.16 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.70 -0.10 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.43 -0.10 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.17 -0.07 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.88 -0.13 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.65 -0.12 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.43 -0.12 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.26 -0.09 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.08 -0.09 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.91 -0.08 43 0 300 0
30DEC26 16.50 C 1.84 1.84 1.75 1.73 -0.07 43 61 61 +61
30DEC26 17.00 C 0.00 0.00 0.00 1.60 -0.07 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.47 -0.07 43 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.34 -0.08 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.23 -0.07 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.13 -0.07 42 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 1.03 -0.07 42 0 20 0
TOTAL CALL 329 24,975 +239
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 90 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 40 0 328 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 326 0
30DEC25 13.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 767 0
30DEC25 14.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 470 0
30DEC25 14.50 P 0.00 0.00 0.00 0.32 +0.07 30 0 1,447 0
30DEC25 15.00 P 0.00 0.00 0.00 0.63 +0.11 29 0 1,146 0
30DEC25 15.50 P 1.00 1.00 1.00 1.05 +0.15 31 6 1,702 -6
30DEC25 16.00 P 0.00 0.00 0.00 1.51 +0.14 31 0 786 0
30DEC25 16.50 P 0.00 0.00 0.00 2.01 +0.19 39 0 214 -155
30DEC25 17.00 P 0.00 0.00 0.00 2.50 +0.11 0 0 191 -236
30DEC25 17.50 P 0.00 0.00 0.00 3.04 +0.19 64 0 250 -448
30DEC25 18.00 P 0.00 0.00 0.00 3.50 +0.11 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.00 +0.07 0 0 30 -36
30DEC25 19.00 P 0.00 0.00 0.00 4.50 +0.11 0 0 6 -15
30DEC25 19.50 P 0.00 0.00 0.00 5.00 +0.09 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.51 +0.13 83 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.51 0.00 93 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.58 +0.20 134 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.55 +0.07 135 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.56 +0.19 149 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.51 0.00 130 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.62 +0.10 186 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.51 -0.01 145 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.59 +0.21 195 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.07 0.00 33 0 475 0
29JAN26 13.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 213 0
29JAN26 13.50 P 0.00 0.00 0.00 0.25 +0.02 33 0 247 0
29JAN26 14.00 P 0.42 0.44 0.42 0.41 +0.03 33 127 394 +127
29JAN26 14.50 P 0.61 0.64 0.61 0.65 +0.05 34 15 475 +15
29JAN26 15.00 P 0.00 0.00 0.00 0.95 +0.08 34 0 607 0
29JAN26 15.50 P 0.00 0.00 0.00 1.31 +0.10 35 0 1,097 0
29JAN26 16.00 P 0.00 0.00 0.00 1.67 +0.08 34 0 1,008 0
29JAN26 16.50 P 0.00 0.00 0.00 2.15 +0.15 39 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.60 +0.15 40 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 3.04 +0.19 38 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.50 +0.07 0 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 4.00 +0.07 0 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.59 +0.14 57 0 38 0
29JAN26 19.50 P 0.00 0.00 0.00 5.14 +0.23 67 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.51 +0.03 51 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.51 0.00 57 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.59 +0.21 79 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.55 +0.03 79 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 275 0
26FEB26 12.50 P 0.00 0.00 0.00 0.18 +0.02 35 0 99 0
26FEB26 13.00 P 0.27 0.27 0.27 0.28 +0.02 34 8 93 +8
26FEB26 13.50 P 0.00 0.00 0.00 0.43 +0.03 35 0 251 0
26FEB26 14.00 P 0.00 0.00 0.00 0.63 +0.06 35 0 305 0
26FEB26 14.50 P 0.00 0.00 0.00 0.87 +0.08 35 0 283 0
26FEB26 15.00 P 0.00 0.00 0.00 1.15 +0.08 35 0 38 0
26FEB26 15.50 P 0.00 0.00 0.00 1.50 +0.10 36 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 1.88 +0.12 37 0 202 0
26FEB26 16.50 P 0.00 0.00 0.00 2.25 +0.16 37 0 265 0
26FEB26 17.00 P 0.00 0.00 0.00 2.63 +0.09 34 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.17 +0.14 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.65 +0.16 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.01 +0.04 34 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.64 +0.19 50 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.14 +0.17 54 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.54 +0.06 47 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.53 +0.02 51 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.59 +0.21 64 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 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 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 38 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 +0.02 38 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.23 +0.02 37 0 452 0
30MAR26 12.50 P 0.00 0.00 0.00 0.34 +0.03 38 0 389 0
30MAR26 13.00 P 0.00 0.00 0.00 0.48 +0.04 37 0 1,512 0
30MAR26 13.50 P 0.00 0.00 0.00 0.65 +0.04 37 0 135 0
30MAR26 14.00 P 0.00 0.00 0.00 0.86 +0.07 37 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 1.12 +0.09 38 0 271 0
30MAR26 15.00 P 0.00 0.00 0.00 1.41 +0.10 38 0 266 0
30MAR26 15.50 P 0.00 0.00 0.00 1.73 +0.10 39 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 2.12 +0.14 40 0 21 0
30MAR26 16.50 P 2.40 2.45 2.40 2.41 +0.08 38 7 234 +7
30MAR26 17.00 P 0.00 0.00 0.00 2.90 +0.13 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.32 +0.23 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.65 +0.16 38 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.23 +0.16 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.68 +0.14 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.19 +0.22 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.68 +0.18 51 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.60 +0.09 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.65 +0.27 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.55 +0.03 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.56 +0.19 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.51 0.00 57 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.62 +0.10 74 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.52 0.00 66 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.59 +0.21 78 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.01 42 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 +0.01 42 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.01 41 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 +0.02 41 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.34 +0.02 41 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.46 +0.03 41 0 56 0
29JUN26 12.00 P 0.00 0.00 0.00 0.60 +0.03 42 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.76 +0.03 41 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.95 +0.05 41 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 1.17 +0.05 42 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.41 +0.06 42 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.67 +0.07 42 0 49 0
29JUN26 15.00 P 2.00 2.00 2.00 1.96 +0.07 42 6 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.27 +0.09 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.61 +0.10 43 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.96 +0.11 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.33 +0.11 43 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.72 +0.12 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.12 +0.12 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.54 +0.13 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.97 +0.13 45 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.41 +0.14 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.87 +0.15 47 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.76 +0.11 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.67 +0.15 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.60 +0.08 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.56 +0.12 48 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.52 +0.01 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.62 +0.10 58 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.52 0.00 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.59 +0.21 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 0.00 41 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 +0.01 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 +0.01 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 +0.02 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.94 +0.01 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.15 +0.03 41 0 72 0
29SEP26 13.00 P 0.00 0.00 0.00 1.36 +0.03 41 0 130 0
29SEP26 13.50 P 0.00 0.00 0.00 1.60 +0.04 41 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.87 +0.06 41 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 2.12 +0.05 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.41 +0.05 40 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 2.73 +0.07 40 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 3.06 +0.07 40 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.40 +0.05 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.78 +0.05 40 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.14 +0.07 40 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.51 +0.06 40 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.93 +0.12 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.45 +0.24 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.73 +0.10 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.16 +0.11 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.02 +0.07 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.89 +0.06 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.81 +0.07 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.76 +0.05 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.66 +0.08 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.66 +0.14 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.55 +0.03 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.59 +0.19 41 0 0 0
30DEC26 10.00 P 0.50 0.50 0.50 0.53 +0.03 41 1 14 +1
30DEC26 10.50 P 0.00 0.00 0.00 0.67 +0.03 41 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.82 +0.03 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.99 +0.04 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 +0.04 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.40 +0.06 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.61 +0.06 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.86 +0.05 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.11 +0.04 41 0 34 0
30DEC26 14.50 P 0.00 0.00 0.00 2.41 +0.08 41 0 82 0
30DEC26 15.00 P 0.00 0.00 0.00 2.70 +0.04 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.00 +0.03 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.34 +0.02 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.69 +0.06 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.03 +0.04 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.41 +0.06 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.79 +0.05 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.18 +0.07 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.57 +0.07 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.99 +0.03 41 0 0 0
TOTAL PUT 170 30,852 -738
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$ 90.60
30DEC25 49.00 C 0.00 0.00 0.00 41.87 +1.15 169 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 40.86 +1.12 162 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.39 +1.11 154 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 35.91 +1.12 144 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 33.39 +1.10 130 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 30.92 +1.13 122 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 28.33 +1.03 103 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 25.93 +1.13 102 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 23.40 +1.13 90 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 20.90 +1.09 80 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 18.26 +0.97 59 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 15.68 +0.87 0 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 13.19 +0.88 28 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 10.69 +0.87 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 8.19 +0.86 0 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 5.72 +0.83 17 0 1,001 0
30DEC25 87.50 C 2.97 2.97 2.93 3.40 +0.68 17 9 42 +9
30DEC25 90.00 C 1.24 1.56 1.16 1.52 +0.35 16 13 258 +6
30DEC25 92.50 C 0.32 0.35 0.31 0.50 +0.14 17 37 580 +33
30DEC25 95.00 C 0.16 0.16 0.16 0.12 +0.04 17 8 1,391 -8
30DEC25 97.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 531 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 21 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 30 0 796 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 151 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 42 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 54 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 23.48 +1.08 45 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.00 +1.08 41 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 18.52 +1.02 36 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 15.88 +0.87 16 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 13.39 +0.86 14 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 10.93 +0.85 17 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 8.52 +0.80 17 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 6.26 +0.70 17 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 4.37 +0.58 18 0 45 0
29JAN26 90.00 C 0.00 0.00 0.00 2.68 +0.41 17 0 233 0
29JAN26 92.50 C 0.00 0.00 0.00 1.46 +0.24 17 0 2 0
29JAN26 95.00 C 0.75 0.77 0.75 0.77 +0.13 17 40 70 +40
29JAN26 97.50 C 0.00 0.00 0.00 0.35 +0.07 17 0 79 0
29JAN26 100.00 C 0.20 0.20 0.20 0.14 +0.02 17 31 115 +31
29JAN26 102.50 C 0.00 0.00 0.00 0.05 0.00 17 0 152 0
29JAN26 105.00 C 0.00 0.00 0.00 0.02 0.00 17 0 73 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 18 0 451 0
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 23 0 405 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JAN26 117.50 C 0.01 0.01 0.01 0.01 0.00 27 160 160 +160
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 23.79 +1.18 40 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 21.38 +1.22 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 18.94 +1.20 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.08 +0.87 18 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 13.63 +0.85 18 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 11.24 +0.81 18 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 8.96 +0.75 18 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.07 +0.69 20 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 5.12 +0.52 18 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 3.53 +0.45 18 0 270 0
26FEB26 92.50 C 0.00 0.00 0.00 2.29 +0.32 18 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 1.47 +0.23 18 0 90 0
26FEB26 97.50 C 0.88 0.88 0.88 0.87 +0.14 18 2 442 0
26FEB26 100.00 C 0.00 0.00 0.00 0.48 +0.08 18 0 271 0
26FEB26 102.50 C 0.32 0.33 0.32 0.25 +0.04 18 60 211 -60
26FEB26 105.00 C 0.00 0.00 0.00 0.13 +0.03 18 0 93 0
26FEB26 107.50 C 0.17 0.17 0.17 0.06 +0.01 18 30 164 -30
26FEB26 110.00 C 0.00 0.00 0.00 0.03 0.00 18 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 19 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 22 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 38.39 +0.81 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.91 +0.80 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.39 +0.74 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.92 +0.73 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.47 +0.72 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.03 +0.73 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.79 +0.91 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.38 +0.97 27 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 18.94 +0.85 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.47 +0.93 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.12 +0.90 21 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 11.74 +0.73 19 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 9.62 +0.66 19 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 7.68 +0.57 19 0 0 0
30MAR26 87.50 C 5.68 5.68 5.68 5.96 +0.47 19 1 3 0
30MAR26 90.00 C 4.10 4.10 4.10 4.50 +0.38 19 1 0 -1
30MAR26 92.50 C 0.00 0.00 0.00 3.29 +0.28 19 0 2 0
30MAR26 95.00 C 0.00 0.00 0.00 2.34 +0.27 19 0 6 0
30MAR26 97.50 C 1.39 1.39 1.39 1.66 +0.21 20 5 24 +5
30MAR26 100.00 C 1.16 1.18 1.16 1.11 +0.11 19 2 50 0
30MAR26 102.50 C 0.00 0.00 0.00 0.72 +0.06 19 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.45 +0.03 19 0 30 0
30MAR26 107.50 C 0.00 0.00 0.00 0.28 +0.02 19 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 0.00 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.16 +0.75 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.78 +0.74 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.42 +0.74 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.08 +0.65 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 19.78 +0.71 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 17.56 +1.02 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.17 +0.75 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.13 +0.70 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 11.24 +0.66 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 9.49 +0.59 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 7.92 +0.53 21 0 0 0
29JUN26 90.00 C 6.15 6.15 6.10 6.53 +0.47 21 2 2 +2
29JUN26 92.50 C 0.00 0.00 0.00 5.32 +0.41 21 0 0 0
29JUN26 95.00 C 3.95 3.95 3.95 4.28 +0.36 21 4 0 -4
29JUN26 97.50 C 0.00 0.00 0.00 3.43 +0.31 21 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 2.76 +0.27 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 2.14 +0.21 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 1.63 +0.15 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.24 +0.13 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 0.94 +0.14 21 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 0.68 +0.08 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.49 +0.05 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.36 +0.05 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.26 +0.03 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.19 +0.03 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.61 +0.72 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.36 +0.71 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.16 +0.70 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.03 +0.96 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.81 +0.70 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.73 +0.45 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.95 +0.37 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 10.35 +0.34 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 8.88 +0.24 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.56 +0.17 21 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 6.38 +0.12 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.38 +0.09 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.48 +0.11 21 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 3.80 +0.12 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.15 +0.04 21 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.57 -0.05 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.09 -0.04 21 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.70 -0.01 21 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.31 -0.06 21 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.06 -0.06 21 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.84 -0.06 21 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.67 -0.05 21 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.53 -0.04 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.88 - 23 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 22.72 +0.70 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.61 +0.67 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.49 +0.55 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.53 +0.34 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.12 +0.62 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 13.51 +0.56 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.00 +0.52 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.65 +0.49 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.37 +0.42 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.24 +0.42 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.21 +0.35 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.26 +0.33 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.29 +0.28 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.55 +0.24 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.94 +0.21 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.37 +0.19 22 0 0 0
30DEC26 110.00 C 2.66 2.70 2.66 2.99 +0.17 22 2 2 +2
30DEC26 112.50 C 0.00 0.00 0.00 2.53 +0.14 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.17 +0.12 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.83 +0.12 22 0 10 0
TOTAL CALL 407 14,877 +185
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 103 0 360 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 248 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 403 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 397 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 229 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 189 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 27 0 766 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 21 0 766 0
30DEC25 85.00 P 0.16 0.16 0.12 0.03 -0.05 17 8 1,810 0
30DEC25 87.50 P 0.35 0.35 0.22 0.21 -0.20 17 16 1,149 -12
30DEC25 90.00 P 1.10 1.10 0.68 0.84 -0.48 16 38 528 -22
30DEC25 92.50 P 0.00 0.00 0.00 2.32 -0.72 17 0 396 0
30DEC25 95.00 P 0.00 0.00 0.00 4.45 -0.85 17 0 223 0
30DEC25 97.50 P 0.00 0.00 0.00 6.90 -0.88 0 0 60 -158
30DEC25 100.00 P 0.00 0.00 0.00 9.40 -0.88 0 0 90 -213
30DEC25 102.50 P 0.00 0.00 0.00 11.90 -0.88 0 0 0 -30
30DEC25 105.00 P 0.00 0.00 0.00 14.40 -0.88 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 16.90 -1.04 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 19.40 -1.04 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.90 -1.04 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 24.40 -1.05 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.90 -0.96 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 29.40 -0.96 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.90 -0.97 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 67 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 101 0
29JAN26 80.00 P 0.00 0.00 0.00 0.03 -0.03 17 0 134 0
29JAN26 82.50 P 0.00 0.00 0.00 0.12 -0.08 17 0 255 0
29JAN26 85.00 P 0.00 0.00 0.00 0.35 -0.18 17 0 1,253 0
29JAN26 87.50 P 0.97 0.97 0.89 0.87 -0.32 17 160 573 -50
29JAN26 90.00 P 2.00 2.05 1.72 1.71 -0.49 17 136 243 -111
29JAN26 92.50 P 3.44 3.44 3.44 3.02 -0.66 16 30 36 0
29JAN26 95.00 P 0.00 0.00 0.00 4.88 -0.76 17 0 51 0
29JAN26 97.50 P 0.00 0.00 0.00 7.02 -0.84 17 0 343 0
29JAN26 100.00 P 0.00 0.00 0.00 9.40 -0.88 0 0 0 -61
29JAN26 102.50 P 0.00 0.00 0.00 11.90 -0.88 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 14.40 -0.88 0 0 0 -31
29JAN26 107.50 P 0.00 0.00 0.00 16.90 -1.04 0 0 0 -30
29JAN26 110.00 P 0.00 0.00 0.00 19.40 -1.04 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.90 -1.04 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 24.40 -1.05 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.90 -1.04 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.40 -1.04 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 31.90 -1.04 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 19 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 210 0
26FEB26 77.50 P 0.00 0.00 0.00 0.06 -0.02 18 0 775 0
26FEB26 80.00 P 0.00 0.00 0.00 0.15 -0.06 18 0 156 0
26FEB26 82.50 P 0.00 0.00 0.00 0.37 -0.12 18 0 777 0
26FEB26 85.00 P 0.00 0.00 0.00 0.77 -0.22 18 0 467 0
26FEB26 87.50 P 0.00 0.00 0.00 1.44 -0.34 18 0 67 0
26FEB26 90.00 P 2.70 2.70 2.70 2.34 -0.46 17 5 35 0
26FEB26 92.50 P 0.00 0.00 0.00 3.63 -0.59 17 0 262 0
26FEB26 95.00 P 0.00 0.00 0.00 5.36 -0.68 18 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 7.32 -0.76 18 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 9.52 -0.83 18 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 11.91 -0.87 18 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 14.40 -0.88 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.90 -1.04 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.40 -1.04 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.90 -1.04 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.40 -1.05 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.90 -1.04 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 29.40 -1.04 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 11 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 -0.03 19 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.10 -0.05 19 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.22 -0.09 19 0 37 0
30MAR26 80.00 P 0.82 0.82 0.82 0.44 -0.16 19 30 270 +30
30MAR26 82.50 P 1.12 1.12 1.12 0.82 -0.22 19 1 20 +1
30MAR26 85.00 P 0.00 0.00 0.00 1.37 -0.34 19 0 21 0
30MAR26 87.50 P 0.00 0.00 0.00 2.18 -0.34 20 0 7 0
30MAR26 90.00 P 0.00 0.00 0.00 3.16 -0.50 19 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 4.46 -0.61 19 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 6.04 -0.68 19 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 7.85 -0.75 19 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 9.88 -0.80 19 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 12.08 -0.84 19 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.69 -0.61 23 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 17.19 -0.75 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 19.69 -0.75 28 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.19 -0.75 31 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.70 -0.75 33 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.20 -0.74 35 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.70 -0.74 38 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 32.20 -0.74 40 0 0 0
29JUN26 62.50 P 0.31 0.31 0.31 0.04 0.00 22 5 10 +5
29JUN26 65.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 -0.03 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.24 -0.05 21 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.42 -0.07 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.69 -0.10 21 0 23 0
29JUN26 77.50 P 0.00 0.00 0.00 1.07 -0.14 21 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 1.58 -0.19 21 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 2.24 -0.25 21 0 7 0
29JUN26 85.00 P 0.00 0.00 0.00 3.03 -0.34 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.95 -0.36 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 5.13 -0.43 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 6.45 -0.50 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 7.94 -0.57 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.61 -0.60 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.42 -0.63 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.34 -0.68 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.36 -0.73 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.66 -0.50 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.81 -0.63 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.19 -0.75 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.72 -0.73 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.22 -0.72 27 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.72 -0.72 28 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.22 -0.72 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.34 -0.13 21 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.54 -0.19 21 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.84 -0.23 21 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 1.22 -0.30 21 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 1.71 -0.39 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.33 -0.48 21 0 13 0
29SEP26 82.50 P 0.00 0.00 0.00 3.09 -0.55 21 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.02 -0.59 21 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.10 -0.58 21 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.12 -0.73 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.45 -0.78 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.94 -0.81 21 0 4 0
29SEP26 97.50 P 0.00 0.00 0.00 10.55 -0.86 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 12.26 -0.89 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.13 -0.89 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.55 -0.43 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.57 -0.49 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.67 -0.50 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.84 -0.47 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.95 -0.56 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.22 -0.73 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.72 -0.72 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.22 -0.72 26 0 0 0
30DEC26 67.50 P 1.27 1.27 1.27 0.78 - 23 2 2 -
30DEC26 70.00 P 0.00 0.00 0.00 1.08 -0.15 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 1.53 -0.16 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.05 -0.20 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.65 -0.26 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.42 -0.27 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.29 -0.32 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.20 -0.34 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 6.22 -0.39 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.42 -0.47 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.76 -0.48 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.22 -0.54 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.77 -0.57 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.58 -0.49 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.39 -0.47 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.24 -0.47 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.24 -0.45 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.25 -0.45 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.34 -0.47 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.46 -0.48 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.63 -0.47 23 0 0 0
TOTAL PUT 431 16,804 -682
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$ 14.58
30DEC25 9.00 C 0.00 0.00 0.00 5.62 -0.05 133 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.38 -0.09 132 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.12 -0.15 119 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.84 -0.19 0 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 4.59 -0.08 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 4.09 -0.16 0 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 3.59 -0.08 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 3.09 -0.17 0 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 2.60 -0.15 47 0 32 0
30DEC25 12.50 C 0.00 0.00 0.00 2.09 -0.07 0 0 45 0
30DEC25 13.00 C 0.00 0.00 0.00 1.60 -0.13 29 0 397 0
30DEC25 13.50 C 1.29 1.29 1.28 1.11 -0.07 25 112 873 -12
30DEC25 14.00 C 0.78 0.78 0.78 0.66 -0.06 24 1 486 0
30DEC25 14.50 C 0.50 0.50 0.30 0.32 -0.06 24 60 607 -31
30DEC25 15.00 C 0.20 0.22 0.12 0.12 -0.05 24 208 789 +45
30DEC25 15.50 C 0.08 0.08 0.07 0.04 -0.02 26 14 436 +14
30DEC25 16.00 C 0.03 0.03 0.03 0.01 -0.01 26 150 825 0
30DEC25 16.50 C 0.02 0.02 0.01 0.01 0.00 33 20 105 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 116 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 5.65 -0.03 76 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.39 -0.12 68 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.22 -0.05 85 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.89 -0.14 60 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.62 -0.16 42 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.12 -0.13 33 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.62 -0.07 0 0 135 0
29JAN26 11.50 C 0.00 0.00 0.00 3.12 -0.14 0 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.63 -0.12 25 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.11 -0.19 0 0 115 0
29JAN26 13.00 C 1.76 1.76 1.76 1.74 -0.02 32 2 313 -2
29JAN26 13.50 C 0.00 0.00 0.00 1.29 -0.05 28 0 166 0
29JAN26 14.00 C 0.91 0.91 0.91 0.88 -0.07 25 4 328 0
29JAN26 14.50 C 0.76 0.76 0.70 0.59 -0.06 26 210 222 +89
29JAN26 15.00 C 0.50 0.50 0.42 0.38 -0.04 26 10 167 0
29JAN26 15.50 C 0.30 0.30 0.27 0.22 -0.05 26 5 68 +1
29JAN26 16.00 C 0.17 0.20 0.15 0.12 -0.03 26 8 290 +5
29JAN26 16.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 46 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 0.00 28 0 111 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.80 +0.10 81 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.42 -0.13 55 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.22 -0.06 62 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.89 -0.14 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.78 0.00 64 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.19 -0.06 44 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.76 +0.01 48 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.16 -0.10 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.64 -0.16 0 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 2.15 -0.15 0 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.84 -0.01 30 0 47 0
26FEB26 13.50 C 1.42 1.42 1.42 1.44 -0.02 28 2 252 0
26FEB26 14.00 C 1.20 1.20 1.15 1.04 -0.09 26 100 182 +55
26FEB26 14.50 C 0.00 0.00 0.00 0.76 -0.06 26 0 121 0
26FEB26 15.00 C 0.66 0.66 0.52 0.55 -0.05 27 14 188 +1
26FEB26 15.50 C 0.00 0.00 0.00 0.38 -0.05 27 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.25 -0.05 27 0 87 0
26FEB26 16.50 C 0.00 0.00 0.00 0.16 -0.04 27 0 22 0
26FEB26 17.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.80 +0.01 65 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.42 -0.13 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.22 -0.06 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.92 -0.11 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.78 -0.07 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.19 -0.10 31 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 3.80 -0.03 41 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 3.20 -0.15 24 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.74 -0.18 25 0 54 0
30MAR26 12.50 C 0.00 0.00 0.00 2.41 -0.06 32 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.91 -0.10 27 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 1.58 -0.15 28 0 54 0
30MAR26 14.00 C 0.00 0.00 0.00 1.26 -0.08 28 0 338 0
30MAR26 14.50 C 1.01 1.01 1.01 1.00 -0.08 29 85 374 +85
30MAR26 15.00 C 0.89 0.90 0.80 0.80 -0.06 30 195 364 +178
30MAR26 15.50 C 0.00 0.00 0.00 0.61 -0.05 29 0 162 0
30MAR26 16.00 C 0.48 0.48 0.48 0.45 -0.06 29 10 239 +10
30MAR26 16.50 C 0.00 0.00 0.00 0.33 -0.05 29 0 118 0
30MAR26 17.00 C 0.00 0.00 0.00 0.24 -0.04 29 0 44 0
30MAR26 17.50 C 0.00 0.00 0.00 0.17 -0.03 29 0 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 32 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29JUN26 9.00 C 0.00 0.00 0.00 5.80 +0.01 50 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 5.46 -0.09 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.22 -0.06 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.00 -0.03 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.78 -0.07 37 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 4.29 -0.01 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.81 -0.04 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.40 0.00 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.96 0.00 31 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.56 -0.01 31 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.17 -0.02 30 0 41 0
29JUN26 13.50 C 1.95 1.95 1.95 1.87 0.00 30 1 1,507 +1
29JUN26 14.00 C 0.00 0.00 0.00 1.58 -0.01 30 0 158 0
29JUN26 14.50 C 0.00 0.00 0.00 1.33 -0.02 31 0 185 0
29JUN26 15.00 C 0.00 0.00 0.00 1.11 +0.01 31 0 373 0
29JUN26 15.50 C 0.00 0.00 0.00 0.93 +0.02 31 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.76 -0.03 31 0 66 0
29JUN26 16.50 C 0.75 0.75 0.75 0.62 -0.02 31 15 36 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.50 -0.01 31 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 0.40 -0.02 31 0 28 0
29JUN26 18.00 C 0.00 0.00 0.00 0.32 -0.01 31 0 33 0
29JUN26 18.50 C 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.16 0.00 31 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.13 0.00 31 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.80 +0.01 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.52 -0.03 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.26 -0.02 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.03 0.00 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.80 -0.05 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.33 0.00 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.88 +0.02 31 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.46 0.00 31 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.08 -0.01 31 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.70 -0.05 31 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.37 -0.06 31 0 219 0
29SEP26 13.50 C 0.00 0.00 0.00 2.08 -0.06 31 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.82 -0.12 31 0 121 0
29SEP26 14.50 C 0.00 0.00 0.00 1.60 -0.10 31 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.38 -0.06 31 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.21 -0.05 31 0 9 0
29SEP26 16.00 C 0.00 0.00 0.00 1.05 -0.04 32 0 189 0
29SEP26 16.50 C 0.00 0.00 0.00 0.91 -0.04 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.80 -0.01 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.70 -0.01 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.61 -0.01 33 0 13 0
29SEP26 18.50 C 0.00 0.00 0.00 0.53 -0.01 33 0 17 0
29SEP26 19.00 C 0.53 0.53 0.53 0.45 -0.02 33 10 10 +10
30DEC26 9.50 C 0.00 0.00 0.00 5.27 -0.04 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.06 -0.02 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.83 -0.02 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.39 -0.01 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.93 0.00 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.56 -0.04 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.20 -0.03 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.85 -0.05 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.57 -0.04 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.30 -0.04 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.06 -0.04 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.84 -0.03 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.64 -0.03 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.46 -0.03 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.29 -0.03 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.19 +0.02 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.02 -0.02 31 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 0.95 +0.04 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.81 -0.01 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.74 +0.03 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.66 0.00 32 0 0 0
TOTAL CALL 1,236 15,007 +464
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 205 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 680 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 0.03 0.03 0.03 0.02 0.00 27 20 1,284 +20
30DEC25 14.00 P 0.05 0.07 0.05 0.07 0.00 25 159 396 -4
30DEC25 14.50 P 0.16 0.21 0.12 0.23 +0.01 25 7 271 -3
30DEC25 15.00 P 0.52 0.52 0.52 0.54 +0.04 26 15 63 -15
30DEC25 15.50 P 0.00 0.00 0.00 0.96 +0.06 28 0 17 0
30DEC25 16.00 P 0.00 0.00 0.00 1.42 +0.08 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.98 +0.08 51 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.49 +0.12 62 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.01 +0.08 74 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.43 +0.03 58 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.92 +0.08 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.42 +0.08 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.92 +0.08 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.42 +0.05 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.42 -0.01 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.42 +0.08 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.42 +0.08 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.43 +0.06 120 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.42 +0.08 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.43 +0.09 137 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 28 0 201 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 0.00 26 0 165 0
29JAN26 13.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 152 0
29JAN26 14.00 P 0.00 0.00 0.00 0.27 +0.01 26 0 118 0
29JAN26 14.50 P 0.41 0.41 0.41 0.47 +0.01 26 10 157 +8
29JAN26 15.00 P 0.00 0.00 0.00 0.77 +0.03 27 0 150 0
29JAN26 15.50 P 0.00 0.00 0.00 1.12 +0.04 28 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.54 +0.05 29 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.00 +0.10 32 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.49 +0.09 36 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 3.01 +0.08 43 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.43 +0.03 36 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.92 +0.06 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.42 +0.04 0 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 41 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 58 0
26FEB26 13.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 34 0
26FEB26 13.50 P 0.00 0.00 0.00 0.23 -0.01 26 0 65 0
26FEB26 14.00 P 0.00 0.00 0.00 0.39 +0.01 26 0 66 0
26FEB26 14.50 P 0.00 0.00 0.00 0.61 +0.01 26 0 63 0
26FEB26 15.00 P 0.00 0.00 0.00 0.90 +0.02 27 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 1.24 +0.03 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.63 +0.12 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.06 +0.10 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.49 +0.04 29 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.01 +0.08 35 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.43 +0.03 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.92 +0.06 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.42 +0.04 0 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 38 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 30 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 -0.01 29 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 0.15 -0.01 28 0 113 0
30MAR26 13.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 138 0
30MAR26 13.50 P 0.00 0.00 0.00 0.39 0.00 28 0 84 0
30MAR26 14.00 P 0.58 0.58 0.58 0.57 0.00 28 1 315 -1
30MAR26 14.50 P 0.74 0.74 0.74 0.81 +0.03 29 90 342 +90
30MAR26 15.00 P 0.00 0.00 0.00 1.10 +0.04 30 80 184 +71
30MAR26 15.50 P 0.00 0.00 0.00 1.42 +0.04 30 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.76 +0.02 29 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.17 +0.03 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.62 +0.17 32 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.03 +0.03 31 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.50 +0.07 33 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 3.97 +0.05 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.42 +0.04 0 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 4.92 +0.03 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.42 +0.05 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.42 -0.01 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.42 +0.06 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.42 +0.08 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.43 +0.06 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.42 +0.05 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.43 +0.04 60 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 29 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 30 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 31 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 0.00 30 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 0.00 30 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.24 +0.01 30 0 163 0
29JUN26 12.00 P 0.00 0.00 0.00 0.34 0.00 30 0 265 0
29JUN26 12.50 P 0.00 0.00 0.00 0.48 +0.02 30 0 108 0
29JUN26 13.00 P 0.55 0.55 0.55 0.64 +0.01 30 2 1,781 0
29JUN26 13.50 P 0.00 0.00 0.00 0.83 0.00 30 0 26 0
29JUN26 14.00 P 0.00 0.00 0.00 1.06 +0.04 30 0 19 0
29JUN26 14.50 P 1.32 1.32 1.32 1.32 0.00 29 15 48 0
29JUN26 15.00 P 0.00 0.00 0.00 1.64 +0.01 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.95 -0.02 30 0 11 0
29JUN26 16.00 P 0.00 0.00 0.00 2.35 +0.02 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.70 -0.01 30 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.12 +0.02 32 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.52 0.00 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.97 +0.01 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.42 +0.02 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.83 -0.04 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.30 -0.03 33 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.71 -0.08 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 32 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 0.00 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 0.00 32 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 0.00 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 +0.01 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.34 0.00 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 0.61 +0.01 33 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.78 +0.02 33 0 105 0
29SEP26 13.00 P 0.00 0.00 0.00 0.98 +0.02 33 0 72 0
29SEP26 13.50 P 0.00 0.00 0.00 1.20 +0.02 33 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.45 +0.02 33 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 1.73 +0.03 33 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.03 +0.04 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.35 +0.03 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.70 +0.04 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.06 +0.04 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.45 +0.05 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.85 +0.05 35 0 0 0
29SEP26 18.00 P 4.40 4.40 4.40 4.26 +0.06 35 15 48 +15
29SEP26 18.50 P 0.00 0.00 0.00 4.69 +0.06 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.12 +0.06 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 +0.01 32 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 +0.02 32 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 +0.03 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.76 +0.03 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.93 +0.02 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.15 +0.04 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.38 +0.04 33 0 5 0
30DEC26 14.00 P 0.00 0.00 0.00 1.63 +0.04 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.92 +0.05 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.21 +0.05 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.53 +0.05 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.87 +0.06 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.23 +0.06 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.60 +0.06 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.99 +0.07 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.39 +0.06 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.81 +0.07 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.24 +0.07 36 0 0 0
TOTAL PUT 414 11,430 +181
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 53.25
30DEC25 37.00 C 0.00 0.00 0.00 16.28 +1.18 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.28 +1.17 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.29 +1.18 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 13.28 +1.17 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 12.28 +1.19 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 11.28 +1.18 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 10.27 +1.18 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 9.30 +1.00 30 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 8.29 +1.18 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 7.51 +1.27 57 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 6.29 +1.16 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 5.28 +1.22 0 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 4.28 +1.17 0 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 3.41 +1.27 25 0 121 0
30DEC25 52.50 C 1.27 1.27 1.27 1.13 +0.74 16 15 764 0
30DEC25 55.00 C 0.06 0.16 0.06 0.12 +0.10 15 136 370 -84
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 18 0 56 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 13.37 +1.15 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 12.37 +1.15 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.41 +1.21 25 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.41 +1.22 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.40 +1.10 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.42 +1.21 17 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 7.51 +1.24 26 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.43 +1.09 14 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.42 +1.15 0 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 4.48 +1.14 14 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 3.61 +1.15 16 0 60 0
29JAN26 52.50 C 1.20 1.70 1.20 1.54 +0.72 13 52 251 +51
29JAN26 55.00 C 0.28 0.51 0.28 0.40 +0.25 13 98 270 +15
29JAN26 57.50 C 0.11 0.16 0.11 0.06 +0.04 13 90 231 -30
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 14 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 13.39 +1.06 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 12.46 +1.16 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.42 +1.16 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.47 +1.20 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.52 +1.18 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.50 +1.14 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.51 +1.10 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.55 +1.11 13 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.60 +1.18 14 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.63 +1.09 13 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.85 +1.16 15 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.90 +0.80 13 0 39 0
26FEB26 55.00 C 0.42 0.47 0.42 0.71 +0.39 13 20 138 0
26FEB26 57.50 C 0.18 0.18 0.18 0.19 +0.13 13 15 15 +15
26FEB26 60.00 C 0.00 0.00 0.00 0.04 +0.03 13 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.28 +0.92 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.48 +0.77 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.51 +1.12 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.61 +1.23 19 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 12.51 +1.21 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.42 +1.14 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.60 +1.13 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.52 +1.18 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.81 +1.29 21 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 7.82 +1.27 19 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 6.92 +1.37 19 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.95 +1.21 17 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 4.84 +1.08 13 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 4.08 +1.11 14 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 2.27 +0.80 14 0 269 0
30MAR26 55.00 C 0.70 1.15 0.70 1.05 +0.46 14 69 313 +48
30MAR26 57.50 C 0.00 0.00 0.00 0.40 +0.22 13 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 0.12 +0.07 13 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 +0.03 14 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.81 +1.20 18 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 12.85 +1.21 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.80 +1.21 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.90 +1.31 18 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 9.89 +1.28 15 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.91 +1.27 14 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.89 +1.16 10 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.95 +1.23 12 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.97 +1.09 10 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 5.15 +1.02 12 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.34 +0.95 12 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.65 +0.77 13 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 1.41 +0.50 13 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.65 +0.26 13 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.28 +0.14 13 0 35 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 +0.05 13 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 +0.02 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.81 +1.19 18 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.85 +1.21 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.80 +1.21 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.90 +1.29 17 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.89 +1.22 15 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.91 +1.27 14 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 7.90 +1.17 11 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 6.95 +1.03 11 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.15 +1.06 13 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.36 +1.04 14 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.59 +0.97 14 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 2.95 +0.76 14 0 46 0
29SEP26 55.00 C 1.40 1.52 1.40 1.78 +0.58 14 5 28 +5
29SEP26 57.50 C 0.00 0.00 0.00 0.97 +0.34 13 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.52 +0.20 14 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.26 +0.11 14 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 +0.07 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 +0.04 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.85 +1.21 17 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 11.80 +1.17 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.90 +1.17 15 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.89 +1.20 13 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.91 +1.19 12 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.90 +1.17 10 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.95 +1.00 10 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.17 +1.03 12 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.43 +1.03 13 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.68 +0.96 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.11 +0.75 13 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 1.98 +0.59 13 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 1.17 +0.37 13 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.68 +0.24 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.38 +0.15 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 +0.09 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 +0.05 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 +0.03 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
TOTAL CALL 500 3,389 +20
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 149 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 126 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 323 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.04 16 0 302 0
30DEC25 52.50 P 0.43 0.43 0.28 0.29 -0.51 15 278 949 -54
30DEC25 55.00 P 0.00 0.00 0.00 1.82 -1.18 15 0 16 0
30DEC25 57.50 P 0.00 0.00 0.00 4.25 -1.25 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 6.75 -1.25 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 9.29 -1.21 47 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.10 -0.90 80 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.28 -1.22 63 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.80 -1.20 75 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.77 -0.73 120 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.79 -1.21 88 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.29 -1.21 95 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 16 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 -0.02 13 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 -0.06 13 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.07 -0.14 13 0 196 0
29JAN26 52.50 P 0.91 0.91 0.56 0.54 -0.56 12 19 210 +13
29JAN26 55.00 P 0.00 0.00 0.00 1.92 -1.12 12 0 130 0
29JAN26 57.50 P 0.00 0.00 0.00 4.25 -1.25 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 6.95 -1.05 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.29 -1.42 29 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.10 -1.13 46 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.57 -1.28 52 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.80 -1.38 45 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.77 -0.73 69 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.79 -1.21 54 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.04 -0.04 13 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.09 -0.09 13 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.18 -0.17 13 0 102 0
26FEB26 52.50 P 0.97 0.97 0.97 0.77 -0.50 13 1 52 0
26FEB26 55.00 P 0.00 0.00 0.00 2.10 -1.01 12 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 4.27 -1.23 13 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 6.95 -1.05 23 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.32 -1.39 25 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.10 -1.13 38 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.57 -1.28 42 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.80 -1.38 38 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.77 -0.73 55 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.79 -1.21 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 15 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.02 14 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 -0.04 14 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.10 -0.08 13 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.19 -0.12 13 0 102 0
30MAR26 50.00 P 0.40 0.40 0.40 0.32 -0.21 13 1 143 0
30MAR26 52.50 P 1.01 1.09 1.01 1.00 -0.52 13 60 221 +59
30MAR26 55.00 P 0.00 0.00 0.00 2.35 -0.88 13 0 100 0
30MAR26 57.50 P 0.00 0.00 0.00 4.31 -1.19 13 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 6.95 -1.15 20 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.32 -1.39 22 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.10 -1.13 32 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.57 -1.28 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.80 -1.38 33 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.77 -1.23 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.80 -1.20 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.58 -0.92 51 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 14 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.02 13 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 -0.03 13 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 -0.04 13 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.14 -0.09 13 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.23 -0.13 13 0 16 0
29JUN26 47.00 P 0.00 0.00 0.00 0.36 -0.19 13 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.55 -0.25 13 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 0.79 -0.33 13 0 13 0
29JUN26 50.00 P 1.30 1.30 1.00 1.10 -0.42 13 12 69 -12
29JUN26 52.50 P 0.00 0.00 0.00 2.33 -0.63 13 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 3.88 -0.89 13 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 5.86 -1.10 13 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.15 -1.28 14 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.55 -1.28 16 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.94 -1.26 16 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 15.32 -1.39 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.78 -1.39 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.30 -1.32 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.75 -1.17 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.02 14 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 -0.02 14 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.09 -0.04 14 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.15 -0.04 14 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.21 -0.09 14 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.32 -0.11 14 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.46 -0.16 14 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.64 -0.21 14 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 0.87 -0.27 14 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 1.15 -0.34 13 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.49 -0.47 13 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 2.69 -0.63 14 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 4.24 -0.96 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 6.31 -1.00 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.50 -1.12 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.76 -1.22 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.13 -1.37 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.52 -1.39 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.93 -1.41 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.42 -1.28 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.76 -1.35 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.07 -0.03 13 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 -0.04 13 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 -0.05 13 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.25 -0.09 13 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.36 -0.12 13 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.50 -0.18 13 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.69 -0.23 13 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.94 -0.30 13 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 1.23 -0.39 13 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.58 -0.43 13 0 14 0
30DEC26 52.50 P 0.00 0.00 0.00 2.74 -0.61 13 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.27 -0.94 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.31 -1.00 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.50 -1.12 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.76 -1.24 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.13 -1.37 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.55 -1.36 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.00 -1.34 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.42 -1.28 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.77 -1.34 19 0 0 0
TOTAL PUT 371 5,450 +6
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$ 26.62
30DEC25 15.50 C 0.00 0.00 0.00 11.14 +0.42 100 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.64 +0.43 93 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.14 +0.44 85 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.64 +0.34 76 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.14 +0.44 65 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.64 +0.43 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.14 +0.43 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.64 +0.43 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.14 +0.44 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.74 +0.55 95 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.64 +0.28 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.64 +0.42 0 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 3.65 +0.43 32 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 2.65 +0.36 23 0 116 0
30DEC25 25.00 C 0.00 0.00 0.00 1.66 +0.32 18 0 232 0
30DEC25 26.00 C 0.00 0.00 0.00 0.81 +0.21 20 0 408 0
30DEC25 27.00 C 0.16 0.26 0.16 0.28 +0.09 21 30 270 +13
30DEC25 28.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 431 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 682 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 97 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 65 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 9.21 +0.46 57 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.69 +0.44 41 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.30 +0.55 66 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.80 +0.55 61 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.19 +0.44 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.74 +0.48 45 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.70 +0.34 25 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.71 +0.38 24 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.84 +0.43 33 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.78 +0.34 22 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 1.92 +0.26 22 0 45 0
29JAN26 26.00 C 0.00 0.00 0.00 1.18 +0.15 21 0 108 0
29JAN26 27.00 C 0.00 0.00 0.00 0.67 +0.12 21 0 41 0
29JAN26 28.00 C 0.31 0.35 0.31 0.34 +0.06 22 8 192 0
29JAN26 29.00 C 0.16 0.16 0.16 0.15 +0.03 22 4 1,431 0
29JAN26 30.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.03 0.00 23 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.71 +0.41 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.30 +0.50 46 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.80 +0.49 43 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.36 +0.56 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.74 +0.41 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.70 +0.21 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.78 +0.45 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.95 +0.40 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.04 +0.40 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.15 +0.24 22 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 1.49 +0.19 22 0 106 0
26FEB26 27.00 C 0.00 0.00 0.00 0.97 +0.15 22 1 108 0
26FEB26 28.00 C 0.00 0.00 0.00 0.60 +0.11 22 0 1 0
26FEB26 29.00 C 0.00 0.00 0.00 0.35 +0.07 23 0 250 0
26FEB26 30.00 C 0.00 0.00 0.00 0.19 +0.03 23 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.10 +0.01 23 1 6 +1
26FEB26 32.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.26 +0.46 35 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.75 +0.44 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.34 +0.49 50 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.74 +0.37 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.29 +0.44 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.80 +0.49 34 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.31 +0.51 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.82 +0.51 32 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.36 +0.56 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.74 +0.29 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.78 +0.23 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.81 +0.24 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.16 +0.37 29 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.23 +0.23 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.49 +0.22 25 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 1.90 +0.21 25 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 1.38 +0.17 25 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 0.98 +0.14 25 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.68 +0.11 25 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.46 +0.07 25 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.30 +0.04 25 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.46 +0.36 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.98 +0.44 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.52 +0.43 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.87 +0.25 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.39 +0.29 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.07 +0.30 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.62 +0.42 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.17 +0.46 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.28 +0.47 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.41 +0.40 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.57 +0.37 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.81 +0.34 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.12 +0.30 27 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.52 +0.27 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.95 +0.18 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.53 +0.19 25 0 98 0
29JUN26 29.00 C 0.00 0.00 0.00 1.18 +0.13 25 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.93 +0.13 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.70 +0.11 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.52 +0.08 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.38 +0.06 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.28 +0.05 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.20 +0.04 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.52 +0.35 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.03 +0.34 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.58 +0.35 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.12 +0.34 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.69 +0.35 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.22 +0.34 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.34 +0.46 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.53 +0.31 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.80 +0.33 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.08 +0.30 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.46 +0.27 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.82 +0.12 27 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.34 +0.09 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.94 +0.14 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.60 +0.12 27 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.34 +0.09 28 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 1.09 +0.08 27 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.89 +0.06 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.71 +0.04 27 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.57 +0.04 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.67 +0.42 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.19 +0.39 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.71 +0.37 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.29 +0.41 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.45 +0.39 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.67 +0.34 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.96 +0.37 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.32 +0.30 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.76 +0.25 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.24 +0.18 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.69 +0.14 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.30 +0.12 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.95 +0.09 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.71 +0.10 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.44 +0.06 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.21 +0.06 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.02 +0.04 27 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.85 +0.03 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.69 +0.02 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
TOTAL CALL 44 5,541 +14
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 131 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 107 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 245 0
30DEC25 25.00 P 0.00 0.00 0.00 0.03 -0.06 22 0 322 0
30DEC25 26.00 P 0.00 0.00 0.00 0.18 -0.18 21 0 455 0
30DEC25 27.00 P 0.61 0.61 0.61 0.65 -0.31 22 1 237 0
30DEC25 28.00 P 0.00 0.00 0.00 1.46 -0.37 25 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 2.38 -0.44 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.38 -0.44 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 4.38 -0.44 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.54 -0.28 74 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.54 -0.28 83 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.54 -0.28 91 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.62 -0.20 108 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.54 -0.39 106 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.54 -0.28 114 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 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 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 92 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 92 0
29JAN26 24.00 P 0.00 0.00 0.00 0.08 -0.07 22 0 82 0
29JAN26 25.00 P 0.37 0.37 0.36 0.22 -0.14 22 16 100 +16
29JAN26 26.00 P 0.00 0.00 0.00 0.51 -0.20 22 0 96 0
29JAN26 27.00 P 0.00 0.00 0.00 0.99 -0.26 22 0 47 0
29JAN26 28.00 P 0.00 0.00 0.00 1.66 -0.31 22 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 2.47 -0.39 22 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.39 -0.55 22 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.51 -0.38 36 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.54 -0.45 43 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.54 -0.48 48 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.54 -0.28 53 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.62 -0.40 62 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.54 -0.39 62 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.08 -0.05 23 0 54 0
26FEB26 24.00 P 0.00 0.00 0.00 0.19 -0.10 23 0 84 0
26FEB26 25.00 P 0.00 0.00 0.00 0.40 -0.15 23 0 56 0
26FEB26 26.00 P 0.00 0.00 0.00 0.73 -0.20 23 0 17 0
26FEB26 27.00 P 0.00 0.00 0.00 1.21 -0.24 23 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 1.86 -0.29 23 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.67 -0.22 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.43 -0.51 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.51 -0.38 29 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.54 -0.45 35 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.54 -0.48 39 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.54 -0.29 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.62 -0.40 50 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.54 -0.39 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 -0.05 25 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.22 -0.08 25 0 65 0
30MAR26 24.00 P 0.00 0.00 0.00 0.41 -0.12 25 0 93 0
30MAR26 25.00 P 0.00 0.00 0.00 0.69 -0.16 26 0 7 0
30MAR26 26.00 P 0.00 0.00 0.00 1.06 -0.19 25 0 145 0
30MAR26 27.00 P 0.00 0.00 0.00 1.55 -0.23 25 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.17 -0.26 26 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 2.82 -0.31 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.53 -0.44 22 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.64 -0.27 29 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.54 -0.45 30 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.54 -0.48 34 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.54 -0.30 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.62 -0.40 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.54 -0.39 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.54 -0.30 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 -0.06 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.45 -0.08 26 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 0.67 -0.09 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.96 -0.14 25 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.35 -0.17 25 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.81 -0.27 25 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 2.35 -0.24 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.96 -0.27 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.64 -0.30 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.37 -0.33 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.15 -0.35 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.97 -0.36 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.82 -0.38 18 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.70 -0.39 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.62 -0.40 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.54 -0.39 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.76 -0.42 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 -0.04 27 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 -0.04 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 -0.05 27 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 -0.07 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.30 -0.07 27 0 18 0
29SEP26 20.00 P 0.42 0.42 0.42 0.37 -0.09 27 1 24 +1
29SEP26 21.00 P 0.57 0.57 0.57 0.56 -0.10 28 1 6 +1
29SEP26 22.00 P 0.00 0.00 0.00 0.80 -0.09 27 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.08 -0.13 27 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.42 -0.17 27 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.82 -0.23 26 0 70 0
29SEP26 26.00 P 0.00 0.00 0.00 2.37 -0.19 27 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 2.93 -0.21 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.52 -0.24 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.25 -0.25 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.98 -0.28 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.53 -0.52 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.54 -0.32 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.34 -0.33 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.18 -0.34 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.03 -0.38 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.87 -0.42 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.77 -0.41 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.28 -0.08 27 0 15 0
30DEC26 19.00 P 0.42 0.42 0.42 0.35 -0.08 27 15 20 +15
30DEC26 19.50 P 0.00 0.00 0.00 0.43 -0.10 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.52 -0.11 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.74 -0.14 27 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.02 -0.17 27 0 44 0
30DEC26 23.00 P 0.00 0.00 0.00 1.34 -0.21 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.74 -0.16 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.20 -0.15 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.63 -0.24 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.22 -0.17 27 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.81 -0.25 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.55 -0.20 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.25 -0.26 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.01 -0.26 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.75 -0.31 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.57 -0.31 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.37 -0.35 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.15 -0.39 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.08 -0.39 27 0 0 0
TOTAL PUT 34 3,497 +33
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$ 398.40
19DEC25 290.00 C 0.00 0.00 0.00 111.73 +4.80 318 0 0 0
19DEC25 295.00 C 0.00 0.00 0.00 106.59 +5.26 301 0 0 0
19DEC25 300.00 C 0.00 0.00 0.00 99.18 +0.22 210 0 0 0
19DEC25 310.00 C 0.00 0.00 0.00 91.16 +5.08 252 0 0 0
19DEC25 320.00 C 0.00 0.00 0.00 79.55 +3.01 183 0 0 0
19DEC25 330.00 C 0.00 0.00 0.00 69.21 +1.94 150 0 0 0
19DEC25 340.00 C 0.00 0.00 0.00 60.21 +3.54 158 0 0 0
19DEC25 350.00 C 0.00 0.00 0.00 50.05 +2.56 132 0 0 0
19DEC25 360.00 C 0.00 0.00 0.00 39.81 +3.67 105 0 0 0
19DEC25 370.00 C 0.00 0.00 0.00 29.01 +2.66 66 0 0 0
19DEC25 380.00 C 15.96 18.76 15.96 18.49 +1.42 27 18 30 -2
19DEC25 390.00 C 6.71 6.83 6.71 9.29 +1.31 30 10 19 -6
19DEC25 400.00 C 1.01 2.65 1.00 2.00 +0.02 22 2,110 2,001 +786
19DEC25 410.00 C 0.20 0.30 0.20 0.25 -0.40 26 13 3,276 -2
19DEC25 420.00 C 0.00 0.00 0.00 0.03 -0.26 30 0 708 0
19DEC25 430.00 C 0.07 0.07 0.07 0.01 -0.16 37 1 144 +1
19DEC25 440.00 C 0.00 0.00 0.00 0.01 -0.10 47 0 73 0
19DEC25 450.00 C 0.01 0.01 0.01 0.01 -0.07 56 20 20 +20
19DEC25 460.00 C 0.00 0.00 0.00 0.01 -0.06 66 0 0 0
19DEC25 470.00 C 0.00 0.00 0.00 0.01 -0.05 74 0 0 0
19DEC25 480.00 C 0.00 0.00 0.00 0.01 -0.04 83 0 0 0
19DEC25 490.00 C 0.00 0.00 0.00 0.01 -0.03 91 0 0 0
19DEC25 500.00 C 0.00 0.00 0.00 0.01 -0.02 100 0 0 0
19DEC25 510.00 C 0.00 0.00 0.00 0.01 -0.01 107 0 0 0
19DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
19DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
24DEC25 290.00 C 0.00 0.00 0.00 111.73 +4.80 168 0 0 0
24DEC25 295.00 C 0.00 0.00 0.00 106.69 +3.77 161 0 0 0
24DEC25 300.00 C 0.00 0.00 0.00 101.54 +2.58 151 0 0 0
24DEC25 310.00 C 0.00 0.00 0.00 91.16 +4.36 133 0 0 0
24DEC25 320.00 C 0.00 0.00 0.00 80.95 +2.44 117 0 0 0
24DEC25 330.00 C 0.00 0.00 0.00 69.21 +0.98 77 0 0 0
24DEC25 340.00 C 0.00 0.00 0.00 60.38 +2.43 85 0 0 0
24DEC25 350.00 C 0.00 0.00 0.00 50.05 +2.56 69 0 0 0
24DEC25 360.00 C 0.00 0.00 0.00 39.81 +2.31 54 0 0 0
24DEC25 370.00 C 0.00 0.00 0.00 29.70 +2.22 42 0 0 0
24DEC25 380.00 C 18.00 18.00 18.00 19.06 +1.30 23 2 2 0
24DEC25 390.00 C 0.00 0.00 0.00 10.09 +0.79 20 0 0 0
24DEC25 400.00 C 2.06 4.20 1.93 3.69 +0.49 19 1,653 1,134 +847
24DEC25 410.00 C 0.72 1.22 0.71 1.14 -0.12 21 222 250 +162
24DEC25 420.00 C 0.34 0.34 0.34 0.33 -0.26 23 20 131 +20
24DEC25 430.00 C 0.00 0.00 0.00 0.10 -0.22 26 0 0 0
24DEC25 440.00 C 0.00 0.00 0.00 0.04 -0.15 29 0 20 0
24DEC25 450.00 C 0.00 0.00 0.00 0.02 -0.11 32 0 0 0
24DEC25 460.00 C 0.00 0.00 0.00 0.01 -0.08 35 0 0 0
24DEC25 470.00 C 0.00 0.00 0.00 0.01 -0.06 39 0 0 0
24DEC25 480.00 C 0.00 0.00 0.00 0.01 -0.05 44 0 0 0
24DEC25 490.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 0 0
24DEC25 500.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
24DEC25 510.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
24DEC25 520.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 183.64 +2.44 0 0 620 0
30DEC25 220.00 C 0.00 0.00 0.00 182.27 +5.84 213 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 176.20 +4.12 190 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 170.53 +4.25 173 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 165.61 +4.33 168 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 161.32 +4.70 174 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 155.60 +3.23 157 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 152.10 +5.45 172 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 146.23 +4.90 155 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 138.69 +2.25 0 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 134.60 +2.77 117 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 128.48 +2.15 0 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 125.45 +3.34 122 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 122.09 +5.38 137 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 117.13 +5.53 131 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 111.73 +4.80 122 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 106.69 +3.77 116 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 101.70 +2.74 111 0 31 0
30DEC25 310.00 C 0.00 0.00 0.00 91.42 +4.62 98 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 81.13 +2.62 86 0 51 0
30DEC25 330.00 C 0.00 0.00 0.00 70.85 +2.62 74 0 12 0
30DEC25 340.00 C 0.00 0.00 0.00 60.38 +2.43 60 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 50.05 +2.56 49 0 2,522 0
30DEC25 360.00 C 0.00 0.00 0.00 40.16 +2.66 41 0 1,680 0
30DEC25 370.00 C 0.00 0.00 0.00 29.70 +2.22 29 0 670 0
30DEC25 380.00 C 0.00 0.00 0.00 19.42 +1.60 19 0 1,966 0
30DEC25 390.00 C 7.84 11.36 7.84 11.06 +0.86 18 254 2,647 +175
30DEC25 400.00 C 3.20 5.70 2.99 4.89 +0.65 18 1,345 3,493 -95
30DEC25 410.00 C 1.53 2.06 1.10 2.27 +0.36 20 1,324 3,936 +326
30DEC25 420.00 C 0.58 0.83 0.51 1.24 +0.26 24 375 6,619 +169
30DEC25 430.00 C 0.37 0.46 0.32 0.76 +0.21 27 1,237 8,129 +714
30DEC25 440.00 C 0.16 0.25 0.16 0.51 +0.18 31 300 3,460 +135
30DEC25 450.00 C 0.00 0.00 0.00 0.37 +0.15 34 0 8,013 0
30DEC25 460.00 C 0.10 0.10 0.10 0.29 +0.14 38 48 4,499 0
30DEC25 470.00 C 0.00 0.00 0.00 0.24 +0.13 41 0 2,041 0
30DEC25 480.00 C 0.03 0.03 0.03 0.21 +0.12 45 45 18,503 -30
30DEC25 490.00 C 0.00 0.00 0.00 0.19 +0.11 49 0 3,905 0
30DEC25 500.00 C 0.00 0.00 0.00 0.18 +0.11 52 0 8,791 0
30DEC25 510.00 C 0.00 0.00 0.00 0.17 +0.11 56 0 4,792 0
30DEC25 520.00 C 0.00 0.00 0.00 0.16 +0.11 59 0 5,389 0
30DEC25 530.00 C 0.00 0.00 0.00 0.15 +0.11 62 0 6,673 0
30DEC25 540.00 C 0.00 0.00 0.00 0.14 +0.11 65 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.13 +0.11 68 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.12 +0.11 71 0 1,152 0
30DEC25 570.00 C 0.00 0.00 0.00 0.11 +0.10 73 0 342 0
30DEC25 580.00 C 0.00 0.00 0.00 0.10 +0.09 76 0 1,821 0
29JAN26 290.00 C 0.00 0.00 0.00 112.78 +3.62 69 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 106.69 +1.93 60 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 101.70 +2.74 57 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 92.29 +4.34 55 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 82.07 +3.56 48 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 71.07 +2.84 37 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 60.38 +2.43 28 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 51.95 +2.61 32 0 30 0
29JAN26 360.00 C 0.00 0.00 0.00 42.32 +3.26 28 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 31.60 +1.05 20 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 23.21 +1.08 19 0 55 0
29JAN26 390.00 C 16.42 16.42 16.42 16.42 +0.96 20 8 264 +4
29JAN26 400.00 C 9.63 11.30 8.96 10.72 +0.91 19 88 369 +10
29JAN26 410.00 C 5.17 6.99 5.17 6.99 +0.52 20 71 1,138 +29
29JAN26 420.00 C 3.65 4.34 3.50 4.29 +0.10 20 237 2,011 +142
29JAN26 430.00 C 2.21 2.98 2.20 2.72 -0.02 21 213 2,812 +43
29JAN26 440.00 C 1.58 1.75 1.49 1.86 +0.02 23 63 2,901 +20
29JAN26 450.00 C 1.17 1.30 1.17 1.20 -0.06 24 58 2,502 +10
29JAN26 460.00 C 0.00 0.00 0.00 0.79 -0.08 25 20 1,086 0
29JAN26 470.00 C 0.00 0.00 0.00 0.53 -0.08 25 0 836 0
29JAN26 480.00 C 0.00 0.00 0.00 0.36 -0.08 26 0 3,290 0
29JAN26 490.00 C 0.00 0.00 0.00 0.25 -0.07 27 0 1,989 0
29JAN26 500.00 C 0.00 0.00 0.00 0.18 -0.06 28 0 2,308 0
29JAN26 510.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 2,013 0
29JAN26 520.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.15 +0.03 34 0 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.14 +0.04 35 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.13 +0.05 37 0 1,131 0
29JAN26 560.00 C 0.00 0.00 0.00 0.12 +0.05 38 0 3,004 0
29JAN26 570.00 C 0.00 0.00 0.00 0.11 +0.05 40 0 140 0
29JAN26 580.00 C 0.10 0.10 0.10 0.10 +0.05 41 50 1,001 +50
26FEB26 290.00 C 0.00 0.00 0.00 113.57 +2.44 54 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 108.48 +2.65 51 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 103.40 +2.61 49 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 93.27 +2.40 44 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 83.22 +2.37 39 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 73.29 +2.32 35 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 63.54 +4.07 31 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 54.04 +2.14 28 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 44.91 +3.50 26 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 36.29 +1.80 24 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 27.37 +0.60 21 0 53 0
26FEB26 390.00 C 0.00 0.00 0.00 20.46 +1.00 20 0 161 0
26FEB26 400.00 C 15.36 15.36 14.53 15.05 +1.09 20 14 301 0
26FEB26 410.00 C 9.83 11.35 9.83 11.03 +0.71 21 53 450 +38
26FEB26 420.00 C 6.50 7.47 6.50 7.99 +0.49 21 28 1,667 +1
26FEB26 430.00 C 5.80 5.80 5.80 5.76 +0.33 22 1 356 -1
26FEB26 440.00 C 4.20 4.25 4.15 4.13 +0.20 23 13 428 -8
26FEB26 450.00 C 3.07 3.25 2.87 2.97 +0.12 23 38 621 +15
26FEB26 460.00 C 2.20 2.20 2.20 2.14 +0.06 24 50 543 +50
26FEB26 470.00 C 0.00 0.00 0.00 1.55 +0.02 24 0 809 0
26FEB26 480.00 C 1.59 1.59 1.59 1.14 +0.01 25 1 1,186 +1
26FEB26 490.00 C 1.34 1.34 1.34 0.84 -0.01 26 250 567 +88
26FEB26 500.00 C 0.00 0.00 0.00 0.62 -0.02 26 0 566 0
26FEB26 510.00 C 0.81 0.91 0.81 0.47 -0.02 27 14 212 +14
26FEB26 520.00 C 0.00 0.00 0.00 0.35 -0.02 27 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 515 0
26FEB26 550.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 413 0
30MAR26 215.00 C 0.00 0.00 0.00 189.02 +6.81 85 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 184.63 +6.57 85 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 179.27 +3.55 81 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 174.50 +2.62 79 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 165.61 +2.30 51 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 164.39 +5.65 73 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 159.78 +5.98 72 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 154.47 +5.98 68 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 149.62 +6.70 67 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 141.86 +3.27 51 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 136.24 +1.89 45 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 134.29 +6.17 58 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 127.16 +3.43 47 0 29 0
30MAR26 280.00 C 118.89 118.89 118.89 122.09 +3.20 44 1 10 -1
30MAR26 285.00 C 0.00 0.00 0.00 118.96 +5.50 50 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 113.57 +2.44 47 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 108.48 +2.17 44 0 25 0
30MAR26 300.00 C 98.54 98.54 98.34 103.49 +2.27 42 30 45 0
30MAR26 310.00 C 0.00 0.00 0.00 93.27 +2.18 37 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 83.51 +2.46 34 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 73.67 +2.46 31 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 64.10 +2.43 28 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 54.04 +2.14 24 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 46.32 +4.23 25 0 571 0
30MAR26 370.00 C 0.00 0.00 0.00 38.39 +2.45 24 0 564 0
30MAR26 380.00 C 0.00 0.00 0.00 31.09 +2.31 24 0 682 0
30MAR26 390.00 C 21.81 23.04 21.81 23.64 +0.92 22 16 905 +16
30MAR26 400.00 C 17.05 18.49 16.85 19.17 +1.56 23 34 2,539 +33
30MAR26 410.00 C 13.00 14.97 13.00 14.51 +0.67 22 150 1,314 +48
30MAR26 420.00 C 10.38 11.02 10.38 11.16 +0.47 23 17 2,113 0
30MAR26 430.00 C 8.21 9.26 8.10 8.57 +0.35 23 82 1,640 +2
30MAR26 440.00 C 7.24 7.24 7.24 6.32 +0.02 23 1 1,023 +1
30MAR26 450.00 C 5.71 5.76 5.71 4.60 -0.21 23 75 4,790 -75
30MAR26 460.00 C 4.30 4.97 4.30 3.30 -0.34 23 113 3,924 +110
30MAR26 470.00 C 3.85 3.85 3.85 2.32 -0.45 23 1 3,912 0
30MAR26 480.00 C 3.30 3.30 3.30 1.62 -0.52 23 2 1,949 0
30MAR26 490.00 C 2.77 2.77 2.77 1.14 -0.48 23 15 1,988 0
30MAR26 500.00 C 2.14 2.38 2.14 0.79 -0.47 24 205 2,445 +204
30MAR26 510.00 C 2.03 2.03 2.03 0.54 -0.43 24 2 1,858 0
30MAR26 520.00 C 0.00 0.00 0.00 0.36 -0.39 24 0 5,182 0
30MAR26 530.00 C 0.00 0.00 0.00 0.27 -0.30 24 0 10,210 0
30MAR26 540.00 C 0.00 0.00 0.00 0.21 -0.26 25 0 1,745 0
30MAR26 550.00 C 0.00 0.00 0.00 0.16 -0.20 25 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 0.13 -0.17 26 0 328 0
30MAR26 570.00 C 0.00 0.00 0.00 0.11 -0.11 26 0 288 0
30MAR26 580.00 C 0.00 0.00 0.00 0.10 -0.09 27 0 2,270 0
29JUN26 220.00 C 0.00 0.00 0.00 184.63 +6.57 65 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 179.27 +3.55 61 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 174.50 +2.62 60 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 167.71 +4.40 52 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 164.39 +4.61 56 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 159.78 +4.85 55 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 154.47 +5.98 52 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 149.62 +3.66 50 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 144.10 +3.25 47 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 138.23 +1.71 43 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 134.29 +4.12 44 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 128.21 +1.55 39 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 122.09 +3.05 34 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 118.96 +5.07 38 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 113.75 +2.62 36 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 109.11 +2.80 35 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 103.66 +2.44 32 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 94.48 +1.50 31 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 84.93 +1.14 29 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 76.07 +1.11 28 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 67.52 +3.23 27 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 59.57 +1.11 26 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 52.18 +4.15 26 0 41 0
29JUN26 370.00 C 0.00 0.00 0.00 45.36 +1.29 25 0 105 0
29JUN26 380.00 C 0.00 0.00 0.00 37.69 +1.00 24 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 32.29 +0.71 24 0 672 0
29JUN26 400.00 C 25.10 27.20 25.10 28.59 +2.07 25 14 340 +6
29JUN26 410.00 C 0.00 0.00 0.00 24.12 +1.22 25 0 134 0
29JUN26 420.00 C 0.00 0.00 0.00 20.28 +0.71 24 0 866 0
29JUN26 430.00 C 0.00 0.00 0.00 17.04 +0.02 24 0 532 0
29JUN26 440.00 C 0.00 0.00 0.00 14.12 -0.72 24 0 494 0
29JUN26 450.00 C 12.50 12.50 12.50 11.70 -1.28 24 1 972 +1
29JUN26 460.00 C 10.80 10.80 10.80 9.66 -1.64 24 28 1,212 0
29JUN26 470.00 C 0.00 0.00 0.00 7.82 -2.16 24 0 785 0
29JUN26 480.00 C 0.00 0.00 0.00 6.46 -2.23 24 0 225 0
29JUN26 490.00 C 0.00 0.00 0.00 5.19 -2.49 25 0 1,694 0
29JUN26 500.00 C 0.00 0.00 0.00 4.24 -2.66 25 0 1,128 0
29JUN26 510.00 C 6.46 6.46 6.34 3.39 -2.57 25 19 201 0
29JUN26 520.00 C 0.00 0.00 0.00 2.74 -2.67 25 0 461 0
29JUN26 530.00 C 0.00 0.00 0.00 2.18 -2.68 25 0 2,889 0
29JUN26 540.00 C 0.00 0.00 0.00 1.75 -2.60 25 0 531 0
29JUN26 550.00 C 0.00 0.00 0.00 1.38 -2.63 25 0 169 0
29JUN26 560.00 C 0.00 0.00 0.00 1.11 -2.57 25 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 0.86 -2.50 25 0 200 0
29JUN26 580.00 C 0.00 0.00 0.00 0.67 -2.39 25 0 49 0
29SEP26 290.00 C 0.00 0.00 0.00 115.34 +4.21 31 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 111.31 +2.21 31 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 106.34 +1.68 30 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 98.04 +2.44 29 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 88.94 +3.88 27 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 80.85 +1.19 27 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 72.98 +0.97 26 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 65.17 +0.33 25 0 46 0
29SEP26 360.00 C 0.00 0.00 0.00 56.61 -1.70 24 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 53.54 +4.23 26 0 1 0
29SEP26 380.00 C 45.00 45.00 45.00 45.18 +1.19 24 2 2 +1
29SEP26 390.00 C 0.00 0.00 0.00 40.08 +1.18 24 0 35 0
29SEP26 400.00 C 33.55 33.55 33.55 35.52 +0.99 24 2 65 0
29SEP26 410.00 C 0.00 0.00 0.00 31.18 +0.89 24 0 591 0
29SEP26 420.00 C 0.00 0.00 0.00 27.50 +0.77 24 0 35 0
29SEP26 430.00 C 0.00 0.00 0.00 24.28 +0.60 25 3 126 -3
29SEP26 440.00 C 0.00 0.00 0.00 21.63 +0.54 25 3 204 0
29SEP26 450.00 C 0.00 0.00 0.00 19.20 +0.38 25 0 905 0
29SEP26 460.00 C 0.00 0.00 0.00 16.77 +0.32 25 0 152 0
29SEP26 470.00 C 14.82 14.82 14.82 14.35 +0.22 25 6 96 -3
29SEP26 480.00 C 14.00 14.00 14.00 12.47 +0.14 25 1 54 +1
29SEP26 490.00 C 12.10 12.10 12.10 10.63 +0.10 25 15 45 0
29SEP26 500.00 C 0.00 0.00 0.00 9.16 +0.01 25 0 206 0
29SEP26 510.00 C 0.00 0.00 0.00 7.80 -0.03 25 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 6.64 -0.07 25 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 5.67 +0.06 25 0 150 0
29SEP26 540.00 C 7.90 7.90 7.90 4.74 +0.03 25 4 29 +4
29SEP26 550.00 C 0.00 0.00 0.00 3.95 -0.14 25 0 268 0
29SEP26 560.00 C 0.00 0.00 0.00 3.31 -0.37 25 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 2.79 -0.57 25 0 46 0
29SEP26 580.00 C 0.00 0.00 0.00 2.36 -0.70 25 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 117.00 +5.87 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 112.58 +1.61 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 106.34 +1.68 23 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 100.60 +5.00 26 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 92.17 +5.43 25 0 2 0
30DEC26 330.00 C 0.00 0.00 0.00 83.24 +2.70 24 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 77.14 +4.35 25 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 68.44 +2.14 23 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 62.34 +2.04 23 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 56.54 +2.05 23 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 51.24 +0.38 24 0 11 0
30DEC26 390.00 C 0.00 0.00 0.00 46.18 +1.93 24 0 0 0
30DEC26 400.00 C 39.00 39.00 39.00 41.65 +1.76 24 2 127 0
30DEC26 410.00 C 0.00 0.00 0.00 37.33 +1.77 24 0 107 0
30DEC26 420.00 C 32.10 33.29 32.10 34.01 +1.30 24 106 349 +106
30DEC26 430.00 C 30.25 30.50 30.25 30.98 +1.02 25 2 17 +2
30DEC26 440.00 C 26.13 26.13 26.13 28.16 +0.57 25 5 21 +5
30DEC26 450.00 C 25.00 25.00 25.00 25.83 +0.30 26 5 30 +5
30DEC26 460.00 C 0.00 0.00 0.00 23.51 +0.01 26 0 17 0
30DEC26 470.00 C 0.00 0.00 0.00 21.57 -0.32 26 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 19.84 -0.61 27 0 79 0
30DEC26 490.00 C 0.00 0.00 0.00 18.14 -0.88 27 0 10 0
30DEC26 500.00 C 0.00 0.00 0.00 16.72 -1.04 27 0 363 0
30DEC26 510.00 C 0.00 0.00 0.00 15.50 -1.30 28 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 14.30 -2.04 28 0 7 0
30DEC26 530.00 C 0.00 0.00 0.00 13.11 -2.28 29 0 12 0
TOTAL CALL 11,229 245,857 +4,189
19DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
19DEC25 295.00 P 0.00 0.00 0.00 0.02 +0.01 141 0 0 0
19DEC25 300.00 P 0.00 0.00 0.00 0.03 +0.02 139 0 0 0
19DEC25 310.00 P 0.00 0.00 0.00 0.04 +0.03 128 0 0 0
19DEC25 320.00 P 0.00 0.00 0.00 0.06 +0.05 118 0 0 0
19DEC25 330.00 P 0.00 0.00 0.00 0.07 +0.06 105 0 45 0
19DEC25 340.00 P 0.00 0.00 0.00 0.10 +0.09 94 0 245 0
19DEC25 350.00 P 0.00 0.00 0.00 0.13 +0.11 81 0 440 0
19DEC25 360.00 P 0.00 0.00 0.00 0.18 +0.13 69 0 0 0
19DEC25 370.00 P 0.00 0.00 0.00 0.28 +0.14 57 0 0 0
19DEC25 380.00 P 0.07 0.07 0.07 0.48 -0.02 45 30 371 0
19DEC25 390.00 P 1.12 1.80 0.47 1.08 -0.69 33 139 879 -9
19DEC25 400.00 P 6.00 6.00 3.25 3.47 -2.19 22 131 1,019 +45
19DEC25 410.00 P 14.46 15.12 14.46 11.82 -2.76 26 16 58 0
19DEC25 420.00 P 22.00 22.00 22.00 21.60 -2.63 0 10 58 -20
19DEC25 430.00 P 0.00 0.00 0.00 31.60 -3.54 0 0 0 0
19DEC25 440.00 P 0.00 0.00 0.00 41.60 -2.46 0 0 0 0
19DEC25 450.00 P 0.00 0.00 0.00 51.60 -2.44 0 0 0 0
19DEC25 460.00 P 0.00 0.00 0.00 61.60 -2.43 0 0 0 0
19DEC25 470.00 P 0.00 0.00 0.00 71.60 -2.42 0 0 0 0
19DEC25 480.00 P 0.00 0.00 0.00 81.60 -2.42 0 0 0 0
19DEC25 490.00 P 0.00 0.00 0.00 91.60 -2.41 0 0 0 0
19DEC25 500.00 P 0.00 0.00 0.00 101.60 -2.41 0 0 0 0
19DEC25 510.00 P 0.00 0.00 0.00 111.60 -2.41 0 0 0 0
19DEC25 520.00 P 0.00 0.00 0.00 121.60 -2.41 0 0 0 0
19DEC25 530.00 P 0.00 0.00 0.00 132.71 -1.31 219 0 0 0
24DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24DEC25 295.00 P 0.00 0.00 0.00 0.02 +0.01 75 0 0 0
24DEC25 300.00 P 0.00 0.00 0.00 0.03 +0.02 74 0 0 0
24DEC25 310.00 P 0.00 0.00 0.00 0.04 +0.03 68 0 0 0
24DEC25 320.00 P 0.00 0.00 0.00 0.06 +0.05 63 0 0 0
24DEC25 330.00 P 0.00 0.00 0.00 0.07 +0.05 56 0 0 0
24DEC25 340.00 P 0.00 0.00 0.00 0.10 +0.07 50 0 0 0
24DEC25 350.00 P 0.00 0.00 0.00 0.13 +0.06 43 0 0 0
24DEC25 360.00 P 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
24DEC25 370.00 P 0.00 0.00 0.00 0.28 -0.13 31 0 70 0
24DEC25 380.00 P 0.52 0.55 0.52 0.59 -0.48 25 8 50 +8
24DEC25 390.00 P 2.54 2.75 1.25 1.72 -1.04 22 165 465 +44
24DEC25 400.00 P 5.58 5.58 4.46 4.82 -1.83 18 55 477 +15
24DEC25 410.00 P 0.00 0.00 0.00 12.33 -2.29 20 0 122 0
24DEC25 420.00 P 0.00 0.00 0.00 21.77 -2.65 23 0 0 0
24DEC25 430.00 P 0.00 0.00 0.00 31.61 -3.53 26 0 0 0
24DEC25 440.00 P 0.00 0.00 0.00 41.60 -3.78 0 0 0 0
24DEC25 450.00 P 0.00 0.00 0.00 51.60 -2.44 0 0 0 0
24DEC25 460.00 P 0.00 0.00 0.00 61.60 -2.43 0 0 0 0
24DEC25 470.00 P 0.00 0.00 0.00 71.60 -4.62 0 0 0 0
24DEC25 480.00 P 0.00 0.00 0.00 82.41 -1.61 81 0 0 0
24DEC25 490.00 P 0.00 0.00 0.00 92.97 -1.04 96 0 0 0
24DEC25 500.00 P 0.00 0.00 0.00 101.60 -2.41 0 0 0 0
24DEC25 510.00 P 0.00 0.00 0.00 111.60 -2.41 0 0 0 0
24DEC25 520.00 P 0.00 0.00 0.00 122.50 -1.51 109 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 99 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 95 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 92 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 88 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 85 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 82 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 78 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 75 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 72 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 69 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 66 0 581 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 63 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 57 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 55 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 1,170 0
30DEC25 300.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 2,785 0
30DEC25 320.00 P 0.10 0.10 0.10 0.06 +0.05 46 30 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.07 +0.05 41 0 1,093 0
30DEC25 340.00 P 0.15 0.15 0.15 0.10 +0.07 37 18 3,063 -18
30DEC25 350.00 P 0.00 0.00 0.00 0.13 +0.06 32 0 5,364 0
30DEC25 360.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 2,176 0
30DEC25 370.00 P 0.00 0.00 0.00 0.42 -0.06 24 10 5,976 0
30DEC25 380.00 P 1.34 1.34 0.60 1.04 -0.28 22 480 11,800 -133
30DEC25 390.00 P 3.33 3.85 1.85 2.50 -0.84 19 1,126 7,403 -177
30DEC25 400.00 P 7.50 7.70 5.22 5.77 -1.69 17 292 8,889 +74
30DEC25 410.00 P 15.30 15.50 12.50 13.16 -1.95 19 42 8,909 -23
30DEC25 420.00 P 24.35 24.35 21.50 22.31 -2.21 23 88 10,153 +8
30DEC25 430.00 P 34.99 34.99 34.99 32.08 -3.06 28 5 5,215 -5
30DEC25 440.00 P 44.10 44.10 44.10 43.11 -2.27 43 10 636 -514
30DEC25 450.00 P 0.00 0.00 0.00 51.74 -2.30 35 0 1,299 0
30DEC25 460.00 P 64.78 65.20 63.79 61.68 -4.24 38 163 733 -87
30DEC25 470.00 P 0.00 0.00 0.00 71.65 -4.57 42 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 82.41 -1.61 61 0 60 0
30DEC25 490.00 P 94.10 94.10 94.10 92.97 -1.11 72 6 0 0
30DEC25 500.00 P 0.00 0.00 0.00 101.61 -2.40 52 0 0 0
30DEC25 510.00 P 0.00 0.00 0.00 111.61 -4.30 56 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 122.50 -1.51 82 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 132.71 -1.31 89 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 141.60 -2.40 0 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 151.60 -2.43 0 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 162.13 -1.87 93 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 171.61 -2.39 78 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 181.61 -2.39 81 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.05 +0.03 28 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.11 +0.07 27 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.21 +0.11 26 0 274 0
29JAN26 340.00 P 0.00 0.00 0.00 0.40 +0.15 25 0 385 0
29JAN26 350.00 P 0.00 0.00 0.00 0.72 +0.14 24 0 920 0
29JAN26 360.00 P 1.25 1.25 1.20 1.31 +0.08 23 44 1,634 +44
29JAN26 370.00 P 2.55 2.56 1.86 2.31 -0.04 22 54 2,128 -30
29JAN26 380.00 P 4.46 4.72 3.30 3.97 -0.33 20 1,054 3,434 +131
29JAN26 390.00 P 8.13 8.13 6.00 6.55 -0.81 19 113 3,753 +71
29JAN26 400.00 P 13.00 13.00 10.00 10.34 -1.44 18 53 3,720 -7
29JAN26 410.00 P 18.65 19.16 18.65 16.57 -1.84 19 16 2,617 0
29JAN26 420.00 P 28.06 28.06 24.68 24.32 -1.75 20 21 860 -11
29JAN26 430.00 P 0.00 0.00 0.00 33.27 -2.97 22 0 1,544 0
29JAN26 440.00 P 0.00 0.00 0.00 43.11 -2.27 25 0 574 0
29JAN26 450.00 P 0.00 0.00 0.00 51.93 -2.42 23 0 208 0
29JAN26 460.00 P 0.00 0.00 0.00 61.69 -4.23 24 0 542 -96
29JAN26 470.00 P 0.00 0.00 0.00 71.65 -4.57 27 0 60 -10
29JAN26 480.00 P 0.00 0.00 0.00 82.41 -1.71 36 0 0 -14
29JAN26 490.00 P 0.00 0.00 0.00 92.97 -1.33 42 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 101.61 -2.40 34 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 111.99 -4.64 42 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 122.50 -1.51 49 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 132.71 -1.31 53 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 141.60 -2.40 0 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 151.60 -2.43 0 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 162.13 -1.87 56 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 171.61 -2.39 50 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 181.61 -2.39 52 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
26FEB26 300.00 P 0.32 0.37 0.32 0.14 -0.02 28 40 100 +20
26FEB26 310.00 P 0.00 0.00 0.00 0.26 -0.03 27 0 44 0
26FEB26 320.00 P 0.00 0.00 0.00 0.44 -0.07 26 0 758 0
26FEB26 330.00 P 0.00 0.00 0.00 0.73 -0.09 25 0 1,277 0
26FEB26 340.00 P 1.02 1.03 1.00 1.16 -0.18 24 10 543 +1
26FEB26 350.00 P 1.67 1.67 1.67 1.85 -0.31 23 1 165 0
26FEB26 360.00 P 0.00 0.00 0.00 2.91 -0.46 23 0 710 0
26FEB26 370.00 P 4.77 4.90 4.24 4.48 -0.61 22 97 1,339 +35
26FEB26 380.00 P 6.70 6.78 5.90 6.66 -0.80 21 79 2,230 +74
26FEB26 390.00 P 10.50 10.50 10.50 9.60 -1.12 20 1 2,492 +1
26FEB26 400.00 P 13.63 14.36 13.63 13.55 -1.57 19 21 3,055 0
26FEB26 410.00 P 21.26 21.26 20.15 19.84 -1.46 20 30 1,209 0
26FEB26 420.00 P 0.00 0.00 0.00 27.28 -1.00 21 0 1,023 0
26FEB26 430.00 P 35.00 35.00 35.00 34.11 -2.35 20 10 787 0
26FEB26 440.00 P 45.51 45.60 45.51 43.96 -1.57 23 25 196 0
26FEB26 450.00 P 0.00 0.00 0.00 52.78 -1.76 23 0 219 0
26FEB26 460.00 P 0.00 0.00 0.00 62.14 -3.78 23 0 349 0
26FEB26 470.00 P 0.00 0.00 0.00 71.82 -4.40 24 0 0 -50
26FEB26 480.00 P 0.00 0.00 0.00 82.41 -1.71 30 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 92.97 -1.33 35 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 101.61 -2.40 29 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 111.99 -4.64 35 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 122.50 -1.51 40 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 132.71 -1.31 43 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 141.60 -2.40 0 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 151.60 -2.70 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 162.13 -1.87 46 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 36 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 32 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 23 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.04 0.00 22 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.12 0.00 23 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 946 0
30MAR26 310.00 P 0.00 0.00 0.00 0.38 +0.02 23 0 1,221 0
30MAR26 320.00 P 0.00 0.00 0.00 0.75 +0.02 23 0 940 0
30MAR26 330.00 P 0.00 0.00 0.00 1.35 +0.01 23 0 960 0
30MAR26 340.00 P 2.97 2.97 2.97 2.34 -0.04 23 30 1,671 +15
30MAR26 350.00 P 4.15 4.20 4.15 3.71 -0.21 23 66 7,099 +65
30MAR26 360.00 P 6.00 6.00 5.50 5.56 -0.37 22 4 7,809 +1
30MAR26 370.00 P 9.25 9.25 8.74 8.18 -0.28 22 32 1,356 0
30MAR26 380.00 P 12.68 12.86 11.80 11.54 -0.42 22 66 1,755 +34
30MAR26 390.00 P 16.36 16.56 15.21 15.69 -0.61 22 101 2,326 +23
30MAR26 400.00 P 23.00 23.00 20.74 20.94 -0.86 22 48 3,171 -28
30MAR26 410.00 P 28.50 28.67 28.50 26.94 -1.32 22 17 2,933 +2
30MAR26 420.00 P 0.00 0.00 0.00 33.00 -1.65 21 2 1,904 0
30MAR26 430.00 P 41.75 41.75 41.75 41.92 -0.33 23 1 4,691 -1
30MAR26 440.00 P 52.00 52.00 52.00 47.90 -3.10 20 1 1,097 +1
30MAR26 450.00 P 59.00 59.00 59.00 56.06 -2.50 19 1 717 0
30MAR26 460.00 P 0.00 0.00 0.00 68.58 +0.02 27 0 721 0
30MAR26 470.00 P 0.00 0.00 0.00 74.44 -4.31 19 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 82.68 -5.10 0 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 92.97 -4.75 0 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 101.87 -5.54 0 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 113.80 -2.83 23 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 122.88 -4.46 0 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 133.40 -2.67 24 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 143.28 -2.93 24 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 153.62 -2.08 30 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 163.04 -2.74 24 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 172.60 -2.07 0 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 182.85 -2.50 24 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 -0.05 25 0 258 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 -0.08 24 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 -0.10 23 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.02 -0.13 24 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.03 -0.16 24 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.05 -0.19 24 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.07 -0.25 24 0 73 0
29JUN26 255.00 P 0.00 0.00 0.00 0.10 -0.30 24 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.15 -0.36 24 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.20 -0.43 24 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.28 -0.49 24 0 194 0
29JUN26 275.00 P 0.00 0.00 0.00 0.37 -0.62 24 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.52 -0.67 24 0 92 0
29JUN26 285.00 P 0.00 0.00 0.00 0.66 -0.79 24 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.86 -0.89 24 0 350 0
29JUN26 295.00 P 0.00 0.00 0.00 1.11 -0.94 24 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.44 -1.02 24 0 254 0
29JUN26 310.00 P 0.00 0.00 0.00 2.23 -0.99 24 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 3.32 -1.06 24 0 551 0
29JUN26 330.00 P 5.19 5.20 5.19 4.77 -1.12 24 50 1,841 +50
29JUN26 340.00 P 0.00 0.00 0.00 6.64 -1.07 24 0 1,382 0
29JUN26 350.00 P 9.22 9.22 9.22 8.66 -1.21 24 50 2,409 +50
29JUN26 360.00 P 0.00 0.00 0.00 11.35 -1.21 24 0 1,518 0
29JUN26 370.00 P 14.32 14.32 14.32 14.64 -1.10 23 16 1,105 +16
29JUN26 380.00 P 19.53 19.53 18.77 18.44 -0.93 23 16 1,526 -1
29JUN26 390.00 P 0.00 0.00 0.00 23.03 -0.75 23 0 919 0
29JUN26 400.00 P 29.50 29.50 29.50 28.32 -0.01 23 2 1,804 +2
29JUN26 410.00 P 0.00 0.00 0.00 33.64 -1.73 23 0 275 0
29JUN26 420.00 P 0.00 0.00 0.00 39.59 -1.78 23 0 1,240 0
29JUN26 430.00 P 0.00 0.00 0.00 49.15 -0.89 25 0 1,100 0
29JUN26 440.00 P 55.25 56.00 55.25 53.33 -4.73 22 17 438 0
29JUN26 450.00 P 0.00 0.00 0.00 60.82 -3.44 22 0 410 0
29JUN26 460.00 P 0.00 0.00 0.00 72.41 -1.48 26 0 361 0
29JUN26 470.00 P 84.07 84.07 84.07 80.72 -0.20 26 1 17 0
29JUN26 480.00 P 0.00 0.00 0.00 87.93 -1.56 24 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 94.86 -3.49 20 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 107.19 -0.22 27 0 37 0
29JUN26 510.00 P 0.00 0.00 0.00 113.80 -2.83 19 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 125.81 -1.53 27 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 133.40 -2.67 19 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 143.28 -5.58 20 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 154.50 -3.45 28 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 164.14 -2.29 28 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 173.63 -1.04 27 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 182.85 -3.03 19 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.47 -0.32 25 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 3.04 -0.25 25 0 71 0
29SEP26 300.00 P 0.00 0.00 0.00 3.56 -0.35 25 0 269 0
29SEP26 310.00 P 0.00 0.00 0.00 4.95 -0.36 25 0 182 0
29SEP26 320.00 P 0.00 0.00 0.00 6.68 -0.47 25 0 871 0
29SEP26 330.00 P 0.00 0.00 0.00 8.71 -0.62 25 0 498 0
29SEP26 340.00 P 0.00 0.00 0.00 11.20 -0.65 25 0 737 0
29SEP26 350.00 P 0.00 0.00 0.00 14.19 -0.43 25 0 754 0
29SEP26 360.00 P 18.00 18.15 18.00 17.42 -0.58 25 40 940 +40
29SEP26 370.00 P 0.00 0.00 0.00 21.38 -0.47 25 0 585 0
29SEP26 380.00 P 26.70 26.70 26.64 25.70 -0.54 25 60 362 0
29SEP26 390.00 P 31.40 31.40 31.40 30.56 -0.61 26 5 1,278 0
29SEP26 400.00 P 36.00 36.00 36.00 35.20 -1.44 25 10 382 +10
29SEP26 410.00 P 43.00 43.00 43.00 41.69 -0.96 26 1 671 +1
29SEP26 420.00 P 0.00 0.00 0.00 45.66 -3.26 24 0 280 0
29SEP26 430.00 P 0.00 0.00 0.00 53.53 -0.63 25 0 128 0
29SEP26 440.00 P 0.00 0.00 0.00 60.69 -0.51 25 0 289 0
29SEP26 450.00 P 72.22 72.22 72.22 68.22 +0.55 26 1 375 +1
29SEP26 460.00 P 0.00 0.00 0.00 76.75 +0.41 27 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 83.60 -0.39 26 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 92.65 -0.21 27 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 102.52 +1.10 28 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 109.05 -1.44 26 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 117.22 -2.25 25 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 127.22 -1.08 26 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 136.05 -4.48 26 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 145.17 -3.69 25 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 157.93 -1.68 31 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 164.41 -4.35 26 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 173.63 -3.91 25 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 182.85 -4.78 19 0 20 0
30DEC26 290.00 P 5.62 5.62 5.62 3.97 -0.02 25 6 26 +6
30DEC26 295.00 P 0.00 0.00 0.00 4.66 -0.02 25 0 76 0
30DEC26 300.00 P 0.00 0.00 0.00 5.35 -0.02 25 0 97 0
30DEC26 310.00 P 8.00 8.00 8.00 7.06 -0.04 25 2 66 0
30DEC26 320.00 P 9.45 9.45 9.45 8.97 -0.11 25 4 135 0
30DEC26 330.00 P 0.00 0.00 0.00 11.44 -0.11 25 0 155 0
30DEC26 340.00 P 15.22 15.22 15.22 14.18 -0.19 25 2 24 +2
30DEC26 350.00 P 18.90 18.90 18.90 17.36 -0.19 25 5 364 +5
30DEC26 360.00 P 0.00 0.00 0.00 20.99 -0.29 25 0 337 0
30DEC26 370.00 P 26.13 26.39 26.11 24.95 -0.31 25 182 596 +110
30DEC26 380.00 P 31.60 31.60 31.60 29.49 -0.44 25 1 168 +1
30DEC26 390.00 P 34.50 34.90 34.50 34.30 -0.48 25 3 302 +1
30DEC26 400.00 P 41.35 41.35 41.35 39.71 -0.63 25 5 339 +5
30DEC26 410.00 P 0.00 0.00 0.00 45.39 -0.61 26 0 160 0
30DEC26 420.00 P 0.00 0.00 0.00 52.15 -0.94 26 0 3 0
30DEC26 430.00 P 0.00 0.00 0.00 59.23 -0.59 27 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 64.88 -3.63 26 0 0 0
30DEC26 450.00 P 73.07 73.07 73.07 73.07 -2.09 27 15 15 +15
30DEC26 460.00 P 0.00 0.00 0.00 79.45 -5.25 26 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 87.22 -5.69 26 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 94.55 -4.16 26 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 102.88 -4.12 26 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 112.15 -3.17 27 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 120.51 -1.53 27 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 128.24 -4.38 25 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 140.97 -2.90 30 0 0 0
TOTAL PUT 5,356 209,894 -207
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$ 28.76
30DEC25 15.50 C 0.00 0.00 0.00 13.30 -0.16 144 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.80 -0.16 137 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.30 -0.16 130 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.00 +0.04 185 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.30 -0.16 116 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.80 -0.16 110 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.31 -0.13 110 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.78 -0.18 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.30 -0.16 92 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.78 -0.18 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.81 -0.16 80 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.82 -0.15 73 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.83 -0.11 65 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.81 -0.16 49 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.84 -0.11 46 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.83 -0.14 33 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.86 -0.08 26 0 200 0
30DEC25 28.00 C 0.00 0.00 0.00 0.94 -0.09 20 0 21 0
30DEC25 29.00 C 0.00 0.00 0.00 0.31 -0.06 18 0 259 0
30DEC25 30.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 45 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 19 0 155 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.86 -0.12 65 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.36 -0.11 61 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 10.09 +0.11 87 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.36 -0.12 54 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.88 -0.14 55 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.88 -0.14 48 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.89 -0.12 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.87 -0.15 33 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.90 -0.13 31 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.92 -0.10 27 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.96 -0.10 23 0 54 0
29JAN26 27.00 C 2.04 2.04 2.04 2.06 -0.08 21 3 70 0
29JAN26 28.00 C 0.00 0.00 0.00 1.27 -0.08 19 0 18 0
29JAN26 29.00 C 0.00 0.00 0.00 0.70 -0.06 19 0 90 0
29JAN26 30.00 C 0.28 0.32 0.28 0.32 -0.06 18 60 92 -42
29JAN26 31.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 94 0
29JAN26 32.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.09 +0.08 65 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.44 -0.09 47 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.92 -0.14 41 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.94 -0.11 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.94 -0.14 33 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.96 -0.31 30 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.07 -0.03 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.99 -0.26 22 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.11 -0.10 22 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.25 -0.09 20 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.52 -0.07 19 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.94 -0.09 19 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.56 -0.05 19 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.30 -0.06 19 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 -0.01 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 21 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.56 -0.02 71 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.92 -0.15 47 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.57 -0.02 65 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.00 -0.08 55 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.42 -0.15 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.92 -0.17 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.42 -0.18 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.09 -0.03 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.47 -0.15 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.17 +0.06 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.00 -0.13 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.00 -0.15 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.04 -0.23 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.17 -0.04 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.22 -0.06 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.33 -0.12 23 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.52 -0.08 21 0 17 0
30MAR26 28.00 C 0.00 0.00 0.00 1.84 -0.07 21 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 1.27 -0.08 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.85 -0.07 20 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.55 -0.04 20 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.34 -0.05 20 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 0.20 -0.03 20 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.98 -0.15 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.57 -0.05 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.00 -0.13 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.50 -0.14 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.01 -0.15 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.49 -0.21 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.09 -0.09 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.50 -0.22 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.17 -0.08 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.10 -0.19 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.14 -0.18 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.20 -0.17 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.30 -0.17 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.42 -0.15 22 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.63 -0.13 22 0 19 0
29JUN26 27.00 C 0.00 0.00 0.00 2.89 -0.08 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.22 -0.11 21 0 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.70 -0.09 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.28 -0.07 21 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.91 -0.06 21 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.66 -0.04 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.47 -0.05 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.33 -0.03 21 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.15 -0.02 21 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.56 -0.10 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.03 -0.13 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.58 -0.13 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.09 -0.09 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.61 -0.11 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.17 -0.08 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.18 -0.13 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.20 -0.19 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.27 -0.16 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.41 -0.11 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.55 -0.12 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.78 -0.16 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.16 -0.11 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.69 -0.11 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.21 -0.09 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.80 -0.08 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.41 -0.06 22 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.13 -0.05 22 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.89 -0.05 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.71 -0.03 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.55 -0.03 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.63 -0.09 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.17 -0.08 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.21 -0.10 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.29 -0.10 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.41 -0.04 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.45 -0.21 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.64 -0.17 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.99 -0.16 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.51 -0.15 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.97 -0.15 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.51 -0.14 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.10 -0.13 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.69 -0.11 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.39 -0.11 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.15 -0.09 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.94 -0.07 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.76 -0.07 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.62 -0.06 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.49 -0.05 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.39 -0.05 22 0 0 0
TOTAL CALL 63 1,760 -42
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 130 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 124 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 8 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.02 +0.01 20 0 198 0
30DEC25 28.00 P 0.00 0.00 0.00 0.11 +0.03 17 0 268 0
30DEC25 29.00 P 0.43 0.43 0.43 0.53 +0.11 19 100 160 +87
30DEC25 30.00 P 0.00 0.00 0.00 1.25 +0.10 15 0 15 0
30DEC25 31.00 P 0.00 0.00 0.00 2.24 +0.12 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.24 +0.15 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.24 +0.13 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.24 +0.10 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.24 +0.15 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.24 +0.13 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.24 +0.13 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.24 +0.14 0 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 0.05 +0.01 19 0 154 0
29JAN26 27.00 P 0.00 0.00 0.00 0.15 +0.03 19 0 80 0
29JAN26 28.00 P 0.00 0.00 0.00 0.38 +0.04 18 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.81 +0.07 18 0 7 0
29JAN26 30.00 P 0.00 0.00 0.00 1.45 +0.07 18 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.29 +0.08 18 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.24 +0.10 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.25 +0.07 24 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.26 +0.12 30 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.24 +0.13 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.25 +0.14 36 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.24 +0.13 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.24 -0.06 0 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 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 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 0.18 0.18 0.18 0.12 +0.01 19 2 49 +2
26FEB26 27.00 P 0.00 0.00 0.00 0.28 +0.02 19 0 31 0
26FEB26 28.00 P 0.00 0.00 0.00 0.57 +0.04 19 0 49 0
26FEB26 29.00 P 0.00 0.00 0.00 1.01 +0.04 18 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.62 +0.05 18 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.40 +0.07 19 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.27 +0.07 18 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.25 +0.06 20 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.26 +0.12 25 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.24 +0.12 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.25 +0.12 30 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.24 +0.12 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.24 -0.06 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 0.00 20 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.25 +0.02 20 0 31 0
30MAR26 27.00 P 0.00 0.00 0.00 0.47 +0.02 20 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.81 +0.04 20 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 1.24 +0.03 20 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 1.84 +0.06 20 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 2.52 +0.06 19 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.38 +0.18 20 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.28 +0.04 20 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.26 +0.12 22 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.24 +0.12 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.25 +0.12 27 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.24 +0.12 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.24 -0.06 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.29 +0.03 21 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.49 +0.04 21 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.76 +0.05 21 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.12 +0.07 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.53 +0.09 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.06 +0.10 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.68 +0.12 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.32 +0.09 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.13 +0.11 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.93 +0.14 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.79 +0.13 20 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.74 +0.16 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.63 +0.12 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.62 +0.14 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.57 +0.12 22 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 0.05 +0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 0.00 23 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 +0.02 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 +0.02 23 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.59 +0.03 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.86 +0.05 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.19 +0.07 23 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.59 +0.08 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.00 +0.08 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.62 +0.17 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.24 +0.11 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.92 +0.12 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.66 +0.14 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.45 +0.14 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.29 +0.15 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.17 +0.17 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.07 +0.17 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.00 +0.17 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.95 +0.17 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 0.00 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 0.00 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.99 +0.01 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.34 +0.02 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.75 +0.04 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.15 +0.03 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.69 +0.05 22 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.38 +0.16 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.05 +0.08 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.77 +0.08 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.55 +0.10 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.37 +0.11 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.23 +0.12 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.13 +0.14 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.04 +0.14 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.98 +0.15 27 0 0 0
TOTAL PUT 102 2,736 +89
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 117.50
19DEC25 80.00 C 0.00 0.00 0.00 37.51 +1.29 0 0 175 0
19DEC25 82.50 C 0.00 0.00 0.00 35.01 +1.29 0 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 32.51 +1.29 0 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 30.02 +1.30 135 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 27.52 +1.30 122 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 25.02 +1.30 109 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 22.52 +1.29 97 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 20.02 +1.29 85 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 17.52 +1.29 73 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 15.02 +1.29 62 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 12.52 +1.29 51 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 10.02 +1.28 40 0 66 0
19DEC25 110.00 C 0.00 0.00 0.00 7.52 +1.25 29 0 109 0
19DEC25 112.50 C 3.65 3.88 3.30 5.04 +1.28 29 18 355 -15
19DEC25 115.00 C 1.22 1.63 1.11 2.62 +0.96 23 43 265 +39
19DEC25 117.50 C 0.32 0.32 0.23 0.62 +0.02 17 99 1,080 +77
19DEC25 120.00 C 0.06 0.06 0.06 0.33 +0.13 33 5 177 -5
19DEC25 122.50 C 0.00 0.00 0.00 0.29 +0.22 49 0 22 0
19DEC25 125.00 C 0.00 0.00 0.00 0.28 +0.25 65 0 124 0
19DEC25 127.50 C 0.00 0.00 0.00 0.27 +0.26 79 0 7 0
19DEC25 130.00 C 0.00 0.00 0.00 0.26 +0.25 92 0 0 0
19DEC25 132.50 C 0.00 0.00 0.00 0.25 +0.24 104 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 0.24 +0.23 115 0 0 0
19DEC25 137.50 C 0.00 0.00 0.00 0.23 +0.22 126 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 0.22 +0.21 136 0 0 0
19DEC25 142.50 C 0.00 0.00 0.00 0.21 +0.20 146 0 0 0
19DEC25 145.00 C 0.00 0.00 0.00 0.20 +0.19 155 0 0 0
19DEC25 147.50 C 0.00 0.00 0.00 0.19 +0.18 164 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 32.55 +0.35 0 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 30.05 +0.61 0 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 27.56 +0.51 66 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 25.06 +1.29 58 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 22.56 +1.19 50 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 20.07 +1.29 51 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 17.57 +0.79 44 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 15.08 +0.86 41 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 12.60 +0.93 38 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 10.12 +1.23 33 0 0 0
24DEC25 110.00 C 6.15 6.15 6.15 7.67 +1.37 29 5 5 +5
24DEC25 112.50 C 4.00 4.06 3.96 5.27 +1.17 25 108 42 0
24DEC25 115.00 C 1.95 2.00 1.95 3.02 +0.85 21 4 74 +4
24DEC25 117.50 C 0.71 0.75 0.53 1.12 +0.36 16 76 160 -24
24DEC25 120.00 C 0.00 0.00 0.00 0.49 +0.19 20 0 55 0
24DEC25 122.50 C 0.00 0.00 0.00 0.29 +0.17 26 0 0 0
24DEC25 125.00 C 0.00 0.00 0.00 0.28 +0.23 34 0 0 0
24DEC25 127.50 C 0.00 0.00 0.00 0.27 +0.24 42 0 0 0
24DEC25 130.00 C 0.00 0.00 0.00 0.26 +0.25 49 0 0 0
24DEC25 132.50 C 0.00 0.00 0.00 0.25 +0.24 55 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.24 +0.23 61 0 0 0
24DEC25 137.50 C 0.00 0.00 0.00 0.23 +0.22 67 0 0 0
24DEC25 140.00 C 0.00 0.00 0.00 0.22 +0.21 72 0 0 0
24DEC25 142.50 C 0.00 0.00 0.00 0.21 +0.20 78 0 0 0
24DEC25 145.00 C 0.00 0.00 0.00 0.20 +0.19 82 0 0 0
24DEC25 147.50 C 0.00 0.00 0.00 0.19 +0.18 87 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 70.55 +1.29 0 0 2,410 0
30DEC25 48.00 C 0.00 0.00 0.00 69.55 +1.29 0 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 68.56 +1.30 147 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 67.56 +1.30 141 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 65.06 +1.25 119 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 62.56 +1.29 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 60.06 +1.31 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 57.57 +1.30 108 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 55.07 +1.29 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 52.57 +1.29 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 50.08 +1.30 94 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 47.58 +1.29 79 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 45.08 +0.71 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 42.58 +1.29 0 0 49 0
30DEC25 77.50 C 0.00 0.00 0.00 40.09 +1.30 69 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 37.59 +1.29 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 35.09 +1.29 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 32.60 +0.40 57 0 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 30.10 +0.66 47 0 2,290 0
30DEC25 90.00 C 0.00 0.00 0.00 27.60 +0.55 0 0 4,073 0
30DEC25 92.50 C 0.00 0.00 0.00 25.11 +1.29 44 0 5,224 0
30DEC25 95.00 C 0.00 0.00 0.00 22.61 +1.24 37 0 7,444 0
30DEC25 97.50 C 18.61 18.81 18.41 20.12 +1.28 37 500 10,190 -500
30DEC25 100.00 C 16.11 16.11 15.90 17.63 +0.85 35 32 1,375 +28
30DEC25 102.50 C 0.00 0.00 0.00 15.14 +0.92 31 0 7,136 0
30DEC25 105.00 C 0.00 0.00 0.00 12.76 +1.09 35 0 4,659 0
30DEC25 107.50 C 8.36 8.90 8.33 10.22 +0.93 27 62 3,289 -2
30DEC25 110.00 C 6.08 6.52 5.90 7.81 +0.93 24 3 4,744 -3
30DEC25 112.50 C 4.00 4.40 3.99 5.50 +1.16 22 66 4,960 +32
30DEC25 115.00 C 2.29 2.36 1.96 3.37 +0.89 20 332 13,555 +168
30DEC25 117.50 C 0.98 1.10 0.75 1.58 +0.51 17 2,382 8,398 -684
30DEC25 120.00 C 0.40 0.47 0.33 0.87 +0.36 20 243 3,458 -17
30DEC25 122.50 C 0.00 0.00 0.00 0.51 +0.26 23 0 2,383 0
30DEC25 125.00 C 0.00 0.00 0.00 0.32 +0.19 26 0 1,197 0
30DEC25 127.50 C 0.00 0.00 0.00 0.27 +0.19 30 0 924 0
30DEC25 130.00 C 0.00 0.00 0.00 0.26 +0.21 35 0 642 0
30DEC25 132.50 C 0.00 0.00 0.00 0.25 +0.22 40 0 1,027 0
30DEC25 135.00 C 0.00 0.00 0.00 0.24 +0.22 45 0 472 0
30DEC25 137.50 C 0.00 0.00 0.00 0.23 +0.22 49 0 115 0
30DEC25 140.00 C 0.00 0.00 0.00 0.22 +0.21 53 0 110 0
30DEC25 142.50 C 0.00 0.00 0.00 0.21 +0.20 57 0 1,060 0
30DEC25 145.00 C 0.01 0.01 0.01 0.20 +0.19 60 1 1,799 -1
30DEC25 147.50 C 0.00 0.00 0.00 0.19 +0.18 64 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 47.76 +0.44 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 45.15 +0.78 0 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 42.78 +1.45 36 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 40.29 +1.29 36 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 37.80 +0.84 34 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 35.31 +1.42 33 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 32.82 +0.62 31 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 30.33 +0.89 28 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 27.84 +0.79 26 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 25.34 +0.50 0 0 67 0
29JAN26 95.00 C 0.00 0.00 0.00 22.86 +1.27 22 0 50 0
29JAN26 97.50 C 0.00 0.00 0.00 20.37 +0.61 20 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 17.89 +0.57 19 0 115 0
29JAN26 102.50 C 0.00 0.00 0.00 15.42 +0.97 18 0 366 0
29JAN26 105.00 C 11.70 11.70 11.70 13.00 +0.50 19 1 4,408 0
29JAN26 107.50 C 9.50 9.50 9.50 10.70 +0.88 19 1 871 0
29JAN26 110.00 C 0.00 0.00 0.00 8.21 +0.64 15 0 1,300 0
29JAN26 112.50 C 5.25 5.63 5.25 6.26 +0.39 17 3 834 +1
29JAN26 115.00 C 3.85 3.85 3.55 4.58 +0.42 18 118 2,454 +50
29JAN26 117.50 C 2.63 2.71 2.40 3.19 +0.57 18 166 7,691 +56
29JAN26 120.00 C 1.60 1.78 1.60 2.24 +0.48 19 42 2,692 +12
29JAN26 122.50 C 1.10 1.15 1.08 1.56 +0.40 20 52 1,619 +37
29JAN26 125.00 C 0.70 0.75 0.70 1.08 +0.33 21 367 4,621 +63
29JAN26 127.50 C 0.47 0.47 0.47 0.74 +0.24 22 2 1,251 0
29JAN26 130.00 C 0.35 0.35 0.35 0.52 +0.19 23 8 1,595 0
29JAN26 132.50 C 0.25 0.25 0.25 0.36 +0.15 23 30 371 +30
29JAN26 135.00 C 0.00 0.00 0.00 0.26 +0.13 24 0 216 0
29JAN26 137.50 C 0.00 0.00 0.00 0.23 +0.14 26 0 58 0
29JAN26 140.00 C 0.00 0.00 0.00 0.22 +0.16 28 0 60 0
29JAN26 142.50 C 0.00 0.00 0.00 0.21 +0.17 31 0 525 0
29JAN26 145.00 C 0.00 0.00 0.00 0.20 +0.17 33 0 410 0
29JAN26 147.50 C 0.00 0.00 0.00 0.19 +0.17 34 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 42.97 +0.79 35 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 40.48 +1.33 30 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 38.00 +0.41 30 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 35.53 +1.06 31 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 33.05 +0.85 30 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 30.33 +0.75 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 28.13 +0.51 28 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 25.69 +0.85 28 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 23.05 +0.72 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 20.87 +1.11 26 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 18.51 +1.19 25 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 16.20 +1.26 25 0 40 0
26FEB26 105.00 C 0.00 0.00 0.00 13.53 +1.03 19 0 691 0
26FEB26 107.50 C 0.00 0.00 0.00 11.44 +0.86 20 0 608 0
26FEB26 110.00 C 0.00 0.00 0.00 9.46 +0.91 20 0 1,136 0
26FEB26 112.50 C 6.73 6.86 6.39 7.61 +0.82 20 85 988 -50
26FEB26 115.00 C 5.10 5.38 5.10 5.93 +0.64 20 270 1,062 +250
26FEB26 117.50 C 3.86 3.86 3.65 4.44 +0.55 19 53 534 -49
26FEB26 120.00 C 2.72 2.87 2.68 3.40 +0.54 20 29 570 +5
26FEB26 122.50 C 2.05 2.10 2.05 2.58 +0.47 20 12 703 -8
26FEB26 125.00 C 1.51 1.54 1.51 1.94 +0.40 21 2 676 +1
26FEB26 127.50 C 1.06 1.20 1.06 1.44 +0.38 21 61 1,073 0
26FEB26 130.00 C 0.84 0.88 0.83 1.07 +0.36 22 130 89 -25
26FEB26 132.50 C 0.00 0.00 0.00 0.79 +0.32 22 0 121 0
26FEB26 135.00 C 0.00 0.00 0.00 0.58 +0.28 23 0 582 0
26FEB26 137.50 C 0.00 0.00 0.00 0.43 +0.24 23 0 39 0
26FEB26 140.00 C 0.00 0.00 0.00 0.34 +0.22 24 0 395 0
26FEB26 142.50 C 0.00 0.00 0.00 0.25 +0.18 24 0 44 0
26FEB26 145.00 C 0.00 0.00 0.00 0.20 +0.15 25 0 105 0
26FEB26 147.50 C 0.19 0.19 0.19 0.19 +0.16 26 40 40 +40
30MAR26 47.00 C 0.00 0.00 0.00 70.82 +0.52 59 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 69.83 +1.57 63 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 68.83 +1.29 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 67.84 +1.30 54 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 65.36 +1.30 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 62.87 +1.29 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 60.39 +0.66 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 57.91 +0.79 46 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 55.42 +0.73 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 52.94 +0.25 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 50.46 +1.44 38 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 47.97 +0.65 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 45.49 +0.19 0 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 43.01 +0.83 30 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 40.53 +1.25 30 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 38.14 +0.55 38 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 35.56 +1.09 23 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 33.08 +0.88 24 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 30.60 +1.02 23 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 28.13 +0.51 23 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 25.69 +0.72 24 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 23.20 +0.87 21 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 20.87 +1.10 24 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 18.51 +1.12 23 0 4,231 0
30MAR26 102.50 C 0.00 0.00 0.00 16.20 +1.10 23 0 1,785 0
30MAR26 105.00 C 0.00 0.00 0.00 13.85 +0.54 21 0 2,742 0
30MAR26 107.50 C 10.68 10.68 10.68 11.44 +0.86 19 50 2,902 +25
30MAR26 110.00 C 8.70 8.70 8.70 9.80 +0.68 21 25 6,671 0
30MAR26 112.50 C 7.11 7.11 7.11 7.78 +0.52 20 30 5,942 -30
30MAR26 115.00 C 0.00 0.00 0.00 6.24 +0.70 20 0 3,423 0
30MAR26 117.50 C 0.00 0.00 0.00 4.91 +0.53 20 0 2,130 0
30MAR26 120.00 C 3.22 3.37 3.20 3.82 +0.51 20 15 10,830 +6
30MAR26 122.50 C 2.50 2.55 2.45 2.93 +0.50 20 29 1,371 +27
30MAR26 125.00 C 1.94 1.98 1.94 2.22 +0.49 21 3 403 +1
30MAR26 127.50 C 1.42 1.55 1.42 1.66 +0.46 21 34 1,023 +33
30MAR26 130.00 C 0.00 0.00 0.00 1.23 +0.42 21 0 363 0
30MAR26 132.50 C 0.00 0.00 0.00 0.94 +0.41 21 0 338 0
30MAR26 135.00 C 0.76 0.76 0.76 0.67 +0.33 21 30 501 +30
30MAR26 137.50 C 0.00 0.00 0.00 0.48 +0.27 22 0 305 0
30MAR26 140.00 C 0.00 0.00 0.00 0.34 +0.21 22 0 104 0
30MAR26 142.50 C 0.00 0.00 0.00 0.25 +0.17 22 0 136 0
30MAR26 145.00 C 0.00 0.00 0.00 0.20 +0.15 22 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.19 +0.16 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 57.91 +0.71 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 55.42 +0.73 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 52.94 +0.25 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 50.46 +1.44 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.97 +0.65 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 45.49 +0.19 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.01 +0.26 29 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 40.53 +1.25 28 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 38.14 +0.55 32 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 35.59 +1.12 27 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 33.14 +0.94 27 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 30.70 +1.12 26 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 28.46 +0.84 28 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 25.90 +0.93 25 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 23.55 +1.22 24 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 20.87 +1.10 20 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 18.51 +0.80 19 0 776 0
29JUN26 102.50 C 0.00 0.00 0.00 16.40 +1.21 20 0 368 0
29JUN26 105.00 C 0.00 0.00 0.00 14.42 +0.88 20 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 12.54 +0.88 21 0 851 0
29JUN26 110.00 C 0.00 0.00 0.00 10.78 +0.67 20 0 4,904 0
29JUN26 112.50 C 0.00 0.00 0.00 9.15 +0.78 20 0 4,792 0
29JUN26 115.00 C 7.02 7.02 7.02 7.66 +0.62 20 5 3,396 0
29JUN26 117.50 C 5.67 5.67 5.50 6.31 +0.46 20 51 231 -49
29JUN26 120.00 C 0.00 0.00 0.00 5.13 +0.29 19 0 428 0
29JUN26 122.50 C 0.00 0.00 0.00 4.35 +0.37 20 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 3.70 +0.42 20 0 56 0
29JUN26 127.50 C 0.00 0.00 0.00 3.17 +0.44 21 0 130 0
29JUN26 130.00 C 0.00 0.00 0.00 2.69 +0.46 21 0 2,118 0
29JUN26 132.50 C 0.00 0.00 0.00 2.33 +0.57 21 0 52 0
29JUN26 135.00 C 0.00 0.00 0.00 1.98 +0.61 22 0 91 0
29JUN26 137.50 C 0.00 0.00 0.00 1.73 +0.65 22 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 1.49 +0.67 23 0 7 0
29JUN26 142.50 C 0.00 0.00 0.00 1.30 +0.67 23 0 5 0
29JUN26 145.00 C 0.00 0.00 0.00 1.14 +0.66 24 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.99 +0.64 24 0 104 0
29SEP26 70.00 C 0.00 0.00 0.00 47.97 +0.65 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.49 +0.19 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.01 +0.26 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.53 +1.25 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.14 +0.55 28 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.59 +1.12 23 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.14 +0.94 23 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 30.70 +1.12 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 28.46 +0.84 24 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 25.97 +1.00 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.72 +1.06 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 20.98 +0.53 18 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 18.92 +0.66 18 0 103 0
29SEP26 102.50 C 0.00 0.00 0.00 17.02 -0.05 19 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 15.27 +0.75 19 0 151 0
29SEP26 107.50 C 0.00 0.00 0.00 13.63 +0.69 20 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 12.07 +0.63 20 0 343 0
29SEP26 112.50 C 0.00 0.00 0.00 10.69 +0.03 20 0 312 0
29SEP26 115.00 C 0.00 0.00 0.00 9.37 +0.59 20 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 8.20 +0.63 20 0 501 0
29SEP26 120.00 C 0.00 0.00 0.00 7.12 +0.57 20 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 6.18 +0.39 20 0 13 0
29SEP26 125.00 C 0.00 0.00 0.00 5.37 +0.19 20 0 40 0
29SEP26 127.50 C 0.00 0.00 0.00 4.61 +0.03 20 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 3.98 -0.14 20 0 52 0
29SEP26 132.50 C 2.93 2.93 2.93 3.39 -0.27 20 30 62 +30
29SEP26 135.00 C 0.00 0.00 0.00 2.91 -0.39 20 0 50 0
29SEP26 137.50 C 0.00 0.00 0.00 2.45 -0.52 20 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 2.09 -0.56 20 0 23 0
29SEP26 142.50 C 0.00 0.00 0.00 1.76 -0.66 20 0 12 0
29SEP26 145.00 C 1.48 1.50 1.48 1.58 -0.62 21 2 104 +2
29SEP26 147.50 C 0.00 0.00 0.00 1.32 -0.66 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.19 +0.60 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.83 +1.36 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.52 +1.32 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.70 +0.96 19 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.46 +0.84 20 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.17 +1.01 19 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 24.17 +1.17 20 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 22.27 +1.36 20 0 0 0
30DEC26 100.00 C 18.85 18.85 18.85 20.41 +1.31 20 10 12 +7
30DEC26 102.50 C 0.00 0.00 0.00 18.66 +1.28 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.93 +1.17 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 15.34 +1.14 20 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 13.77 +1.01 20 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 12.34 +0.96 20 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 10.94 +0.81 20 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 9.69 +0.76 20 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 8.47 +0.60 19 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 7.39 +0.41 19 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 6.76 +0.53 20 0 11 0
30DEC26 127.50 C 0.00 0.00 0.00 6.26 +0.75 20 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.77 +0.88 21 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.37 +1.04 22 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.03 +1.22 22 0 360 0
30DEC26 137.50 C 0.00 0.00 0.00 4.70 +1.31 23 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.40 +1.42 24 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 4.19 +1.55 24 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.10 +1.76 25 0 0 0
30DEC26 147.50 C 1.90 1.90 1.90 3.90 +1.80 26 8 8 +8
TOTAL CALL 5,773 218,293 -395
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 84 0 145 0
19DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 72 0 115 0
19DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 61 0 356 0
19DEC25 107.50 P 0.04 0.04 0.04 0.01 -0.01 49 5 243 0
19DEC25 110.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 532 0
19DEC25 112.50 P 0.11 0.11 0.08 0.02 -0.12 29 103 441 +102
19DEC25 115.00 P 0.50 0.50 0.34 0.10 -0.40 23 353 1,352 +296
19DEC25 117.50 P 1.65 1.65 1.65 0.63 -1.23 18 4 943 -4
19DEC25 120.00 P 0.00 0.00 0.00 2.91 -1.12 37 0 16 0
19DEC25 122.50 P 0.00 0.00 0.00 5.44 -1.10 58 0 0 0
19DEC25 125.00 P 0.00 0.00 0.00 8.01 -1.02 78 0 0 0
19DEC25 127.50 P 0.00 0.00 0.00 10.60 -1.01 99 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 13.20 -0.74 120 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 15.81 -0.80 141 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 18.43 -0.60 163 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 21.05 -0.48 184 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 23.67 -0.36 204 0 0 0
19DEC25 142.50 P 0.00 0.00 0.00 26.29 -0.26 224 0 0 0
19DEC25 145.00 P 28.89 28.89 28.89 28.66 -0.37 231 25 0 0
19DEC25 147.50 P 31.38 31.40 31.38 31.30 -0.31 252 125 0 -25
24DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 70 0
24DEC25 105.00 P 0.05 0.05 0.05 0.04 -0.02 39 12 17 +12
24DEC25 107.50 P 0.08 0.08 0.08 0.06 -0.04 34 25 130 +25
24DEC25 110.00 P 0.15 0.15 0.13 0.10 -0.11 29 17 131 +17
24DEC25 112.50 P 0.34 0.34 0.26 0.21 -0.23 25 75 108 +15
24DEC25 115.00 P 0.90 0.90 0.68 0.47 -0.47 21 55 440 +55
24DEC25 117.50 P 2.17 2.25 1.91 1.11 -0.95 17 154 564 +64
24DEC25 120.00 P 0.00 0.00 0.00 3.04 -1.09 23 0 0 0
24DEC25 122.50 P 0.00 0.00 0.00 5.44 -1.13 31 0 0 0
24DEC25 125.00 P 0.00 0.00 0.00 8.01 -1.02 43 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 10.60 -1.01 54 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 13.20 -0.82 65 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 15.81 -0.80 76 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 18.43 -0.60 88 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 21.05 -0.48 99 0 0 0
24DEC25 140.00 P 0.00 0.00 0.00 23.67 -0.66 110 0 0 0
24DEC25 142.50 P 0.00 0.00 0.00 26.29 -0.26 121 0 0 0
24DEC25 145.00 P 0.00 0.00 0.00 28.66 -0.37 125 0 0 0
24DEC25 147.50 P 0.00 0.00 0.00 31.30 -0.31 136 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 165 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 161 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 157 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 154 0 664 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 145 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 130 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 123 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 109 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 869 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,843 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2,704 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4,686 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5,253 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15,224 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2,952 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9,640 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3,968 0
30DEC25 90.00 P 0.01 0.01 0.01 0.01 0.00 52 1 30,250 0
30DEC25 92.50 P 0.04 0.04 0.04 0.01 0.00 47 8 11,665 -8
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10,487 0
30DEC25 97.50 P 0.05 0.05 0.05 0.01 -0.01 38 1 9,911 0
30DEC25 100.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 8,853 0
30DEC25 102.50 P 0.11 0.11 0.11 0.03 -0.03 32 30 9,688 -30
30DEC25 105.00 P 0.16 0.16 0.14 0.05 -0.06 29 84 7,506 -52
30DEC25 107.50 P 0.20 0.22 0.19 0.10 -0.09 27 214 3,044 +108
30DEC25 110.00 P 0.29 0.30 0.27 0.19 -0.14 25 102 3,056 +72
30DEC25 112.50 P 0.52 0.54 0.45 0.38 -0.25 22 324 1,623 +45
30DEC25 115.00 P 1.31 1.31 0.99 0.77 -0.41 20 1,092 3,658 +560
30DEC25 117.50 P 2.38 2.46 2.12 1.54 -0.79 18 1,402 1,691 +779
30DEC25 120.00 P 0.00 0.00 0.00 3.38 -0.96 21 0 130 0
30DEC25 122.50 P 0.00 0.00 0.00 5.58 -1.08 26 0 35 0
30DEC25 125.00 P 0.00 0.00 0.00 8.01 -1.07 32 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 10.60 -1.01 40 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 13.20 -0.82 48 0 132 0
30DEC25 132.50 P 0.00 0.00 0.00 15.81 -0.80 57 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 18.43 -0.62 65 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 21.05 -0.50 73 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 23.67 -0.66 81 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 26.29 -0.26 89 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 28.66 -1.00 92 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 31.30 -0.31 100 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,338 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 436 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 626 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 989 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,120 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 534 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 2,266 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 -0.06 26 0 1,400 0
29JAN26 95.00 P 0.20 0.20 0.20 0.01 -0.09 23 10 1,414 +10
29JAN26 97.50 P 0.26 0.26 0.23 0.01 -0.15 21 43 3,289 +37
29JAN26 100.00 P 0.30 0.31 0.30 0.02 -0.22 20 23 3,504 -14
29JAN26 102.50 P 0.43 0.43 0.43 0.05 -0.32 19 2 2,184 0
29JAN26 105.00 P 0.51 0.52 0.51 0.12 -0.43 19 41 2,676 -5
29JAN26 107.50 P 0.73 0.73 0.71 0.27 -0.51 19 4 3,184 -2
29JAN26 110.00 P 1.06 1.10 0.98 0.57 -0.59 19 358 2,371 +248
29JAN26 112.50 P 1.52 1.52 1.47 1.08 -0.61 19 115 1,539 +42
29JAN26 115.00 P 2.31 2.40 2.31 1.87 -0.58 19 35 898 +32
29JAN26 117.50 P 3.40 3.40 3.40 2.97 -0.67 19 1 338 +1
29JAN26 120.00 P 0.00 0.00 0.00 4.56 -0.54 20 0 60 0
29JAN26 122.50 P 0.00 0.00 0.00 6.41 -0.81 22 0 301 0
29JAN26 125.00 P 9.18 9.18 9.18 8.50 -0.88 23 3 121 +3
29JAN26 127.50 P 0.00 0.00 0.00 10.76 -0.85 25 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 13.20 -0.94 28 0 95 0
29JAN26 132.50 P 0.00 0.00 0.00 15.81 -0.80 33 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 18.43 -0.62 38 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 21.05 -0.89 42 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 23.67 -0.69 47 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 26.29 -0.80 51 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 28.66 -1.00 53 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 31.30 -0.31 57 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 235 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 250 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 294 0
26FEB26 82.50 P 0.16 0.16 0.16 0.02 +0.01 31 40 489 +29
26FEB26 85.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 223 0
26FEB26 87.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 342 0
26FEB26 90.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 1,084 0
26FEB26 92.50 P 0.00 0.00 0.00 0.13 +0.03 28 0 398 0
26FEB26 95.00 P 0.00 0.00 0.00 0.19 +0.03 27 0 563 0
26FEB26 97.50 P 0.00 0.00 0.00 0.27 +0.02 26 0 535 0
26FEB26 100.00 P 1.04 1.04 0.64 0.40 0.00 26 12 560 +12
26FEB26 102.50 P 0.00 0.00 0.00 0.58 -0.03 25 0 491 0
26FEB26 105.00 P 1.02 1.03 1.00 0.84 -0.07 24 69 948 +36
26FEB26 107.50 P 1.35 1.35 1.32 1.18 -0.14 23 31 608 +2
26FEB26 110.00 P 1.90 1.90 1.74 1.64 -0.22 23 172 1,041 +21
26FEB26 112.50 P 2.50 2.50 2.45 2.25 -0.27 22 35 513 +34
26FEB26 115.00 P 3.45 3.45 3.45 3.03 -0.40 21 1 602 0
26FEB26 117.50 P 4.70 4.70 4.70 4.02 -0.64 20 1 76 +1
26FEB26 120.00 P 0.00 0.00 0.00 5.52 -0.51 21 0 38 0
26FEB26 122.50 P 0.00 0.00 0.00 7.24 -0.60 22 0 90 0
26FEB26 125.00 P 0.00 0.00 0.00 9.16 -0.26 23 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 11.24 -0.55 24 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 13.45 -0.99 25 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 15.81 -0.82 27 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 18.43 -0.62 31 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 21.05 -0.89 34 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 23.67 -0.69 38 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 26.29 -0.80 41 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 28.66 -1.00 42 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 31.30 -0.31 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 605 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 928 0
30MAR26 75.00 P 0.22 0.22 0.22 0.01 -0.01 28 5 820 +5
30MAR26 77.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.04 24 0 3,922 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 -0.06 24 0 1,289 0
30MAR26 85.00 P 0.00 0.00 0.00 0.04 -0.08 24 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.05 -0.12 23 0 4,471 0
30MAR26 90.00 P 0.00 0.00 0.00 0.08 -0.18 22 0 6,224 0
30MAR26 92.50 P 0.00 0.00 0.00 0.14 -0.25 22 0 2,370 0
30MAR26 95.00 P 0.00 0.00 0.00 0.24 -0.33 22 0 7,837 0
30MAR26 97.50 P 0.00 0.00 0.00 0.40 -0.40 21 0 2,182 0
30MAR26 100.00 P 1.20 1.23 1.17 0.65 -0.46 21 37 12,576 +7
30MAR26 102.50 P 1.50 1.50 1.50 1.00 -0.52 21 301 5,539 0
30MAR26 105.00 P 1.99 1.99 1.92 1.48 -0.47 21 62 4,454 +32
30MAR26 107.50 P 2.57 2.57 2.54 2.11 -0.44 21 110 1,039 +30
30MAR26 110.00 P 3.39 3.39 3.20 2.92 -0.41 21 123 1,111 +71
30MAR26 112.50 P 4.37 4.39 4.15 3.91 -0.36 21 104 381 +75
30MAR26 115.00 P 5.40 5.40 5.40 5.10 -0.36 21 31 655 +31
30MAR26 117.50 P 0.00 0.00 0.00 6.48 -0.32 21 0 1,389 0
30MAR26 120.00 P 8.68 8.68 8.68 8.10 -0.36 22 2 688 +1
30MAR26 122.50 P 0.00 0.00 0.00 9.89 -0.27 22 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 11.84 -0.68 23 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 13.92 -0.05 23 0 200 0
30MAR26 130.00 P 0.00 0.00 0.00 16.11 -0.65 24 0 70 0
30MAR26 132.50 P 0.00 0.00 0.00 18.39 -0.63 25 0 21 0
30MAR26 135.00 P 21.41 21.60 21.22 20.73 -0.70 26 531 560 +480
30MAR26 137.50 P 0.00 0.00 0.00 23.13 -0.65 28 0 87 0
30MAR26 140.00 P 0.00 0.00 0.00 25.58 -0.82 29 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 28.05 -0.52 31 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 30.55 -1.23 33 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 33.07 -0.83 35 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 0.02 +0.01 31 0 206 0
29JUN26 65.00 P 0.30 0.30 0.30 0.03 +0.02 31 10 243 +10
29JUN26 67.50 P 0.00 0.00 0.00 0.05 +0.03 30 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 +0.04 30 0 865 0
29JUN26 72.50 P 0.00 0.00 0.00 0.10 +0.06 29 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.13 +0.07 29 0 464 0
29JUN26 77.50 P 0.00 0.00 0.00 0.19 +0.09 28 0 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.26 +0.11 28 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.35 +0.12 27 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.47 +0.15 27 0 4,294 0
29JUN26 87.50 P 0.00 0.00 0.00 0.61 +0.14 26 0 7,761 0
29JUN26 90.00 P 1.15 1.15 1.15 0.80 +0.14 26 1 3,967 -1
29JUN26 92.50 P 0.00 0.00 0.00 1.03 +0.14 25 0 1,327 0
29JUN26 95.00 P 0.00 0.00 0.00 1.31 +0.11 25 0 3,204 0
29JUN26 97.50 P 0.00 0.00 0.00 1.67 +0.08 24 0 905 0
29JUN26 100.00 P 2.38 2.38 2.38 2.08 +0.01 24 50 3,904 0
29JUN26 102.50 P 2.74 2.75 2.74 2.58 -0.04 23 61 2,590 +60
29JUN26 105.00 P 3.33 3.33 3.33 3.18 -0.13 23 25 198 +25
29JUN26 107.50 P 0.00 0.00 0.00 3.86 -0.21 22 0 676 0
29JUN26 110.00 P 5.02 5.03 5.02 4.68 -0.27 22 315 618 +265
29JUN26 112.50 P 6.08 6.08 6.08 5.63 -0.29 22 59 127 +59
29JUN26 115.00 P 0.00 0.00 0.00 6.69 -0.58 21 0 2,832 0
29JUN26 117.50 P 0.00 0.00 0.00 7.90 -0.77 21 0 24 0
29JUN26 120.00 P 0.00 0.00 0.00 9.28 -0.97 20 0 120 0
29JUN26 122.50 P 0.00 0.00 0.00 11.09 -0.92 21 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 13.02 -0.62 22 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 15.07 -0.71 23 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 17.18 -0.48 23 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 18.75 -1.28 21 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 21.64 -0.51 25 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 23.97 -0.66 26 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 26.32 -0.34 27 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 28.72 +0.15 28 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 31.14 -0.64 29 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 33.58 -0.76 30 0 0 0
29SEP26 70.00 P 0.65 0.65 0.65 0.07 -0.01 25 14 159 -14
29SEP26 72.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 31 0
29SEP26 75.00 P 0.00 0.00 0.00 0.13 -0.05 24 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.19 -0.07 24 0 207 0
29SEP26 80.00 P 0.00 0.00 0.00 0.26 -0.10 23 0 391 0
29SEP26 82.50 P 0.00 0.00 0.00 0.35 -0.15 23 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.47 -0.21 22 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 0.61 -0.28 22 0 583 0
29SEP26 90.00 P 0.00 0.00 0.00 0.83 -0.35 22 0 69 0
29SEP26 92.50 P 0.00 0.00 0.00 1.13 -0.37 22 0 208 0
29SEP26 95.00 P 2.43 2.43 2.43 1.49 -0.43 22 4 416 -4
29SEP26 97.50 P 0.00 0.00 0.00 1.92 -0.49 22 0 276 0
29SEP26 100.00 P 0.00 0.00 0.00 2.46 -0.50 22 0 437 0
29SEP26 102.50 P 0.00 0.00 0.00 3.07 -0.58 21 0 1,355 0
29SEP26 105.00 P 0.00 0.00 0.00 3.80 -0.59 21 0 37 0
29SEP26 107.50 P 0.00 0.00 0.00 4.65 -0.63 21 0 196 0
29SEP26 110.00 P 0.00 0.00 0.00 5.58 -0.69 21 0 231 0
29SEP26 112.50 P 0.00 0.00 0.00 6.68 -0.68 21 0 82 0
29SEP26 115.00 P 0.00 0.00 0.00 7.87 -0.73 21 0 8 0
29SEP26 117.50 P 0.00 0.00 0.00 9.20 -0.72 21 0 71 0
29SEP26 120.00 P 0.00 0.00 0.00 10.65 -0.77 21 0 77 0
29SEP26 122.50 P 0.00 0.00 0.00 12.26 -0.96 21 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 14.01 -1.15 22 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 15.83 -0.79 22 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.79 -0.80 22 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 19.80 -0.99 22 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 21.93 -0.33 23 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 24.11 -0.95 23 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 26.38 -0.88 24 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.72 -0.84 25 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 31.14 -0.77 26 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 33.58 -0.76 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.69 +0.17 25 0 254 0
30DEC26 82.50 P 0.00 0.00 0.00 0.86 +0.17 24 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 1.10 +0.20 24 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 1.38 +0.20 24 0 52 0
30DEC26 90.00 P 0.00 0.00 0.00 1.69 +0.21 24 0 24 0
30DEC26 92.50 P 2.68 2.70 2.68 2.07 +0.18 23 28 50 +28
30DEC26 95.00 P 0.00 0.00 0.00 2.48 +0.15 23 0 28 0
30DEC26 97.50 P 0.00 0.00 0.00 3.00 +0.13 23 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 3.54 +0.05 23 0 57 0
30DEC26 102.50 P 0.00 0.00 0.00 4.20 +0.01 22 0 7 0
30DEC26 105.00 P 0.00 0.00 0.00 4.91 -0.09 22 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 5.74 -0.14 22 0 14 0
30DEC26 110.00 P 0.00 0.00 0.00 6.63 -0.27 22 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 7.65 -0.34 21 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 8.74 -0.50 21 0 32 0
30DEC26 117.50 P 11.02 11.02 11.02 9.97 -0.58 21 1 15 +1
30DEC26 120.00 P 12.52 12.52 12.52 11.28 -0.74 21 1 108 +1
30DEC26 122.50 P 0.00 0.00 0.00 12.73 -0.96 20 0 37 0
30DEC26 125.00 P 0.00 0.00 0.00 14.68 -0.82 21 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.74 -0.63 22 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.84 -0.51 23 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 21.02 -0.19 24 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.26 -0.26 24 0 10 0
30DEC26 137.50 P 0.00 0.00 0.00 25.30 -0.35 25 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.56 -0.17 25 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.83 -0.29 26 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.05 -0.20 26 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.20 -0.33 27 0 0 0
TOTAL PUT 7,082 320,068 +3,680
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$ 6.99
30DEC25 4.50 C 0.00 0.00 0.00 2.51 -0.09 123 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.41 -0.07 118 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.31 -0.07 113 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.21 -0.09 107 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.11 -0.08 102 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.01 -0.09 97 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.76 -0.08 84 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.51 -0.07 72 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.26 -0.06 61 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.01 -0.03 50 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.76 -0.05 38 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.51 -0.03 27 0 94 0
30DEC25 6.75 C 0.00 0.00 0.00 0.25 -0.05 11 0 364 0
30DEC25 7.00 C 0.00 0.00 0.00 0.05 -0.03 9 0 1,289 0
30DEC25 7.25 C 0.01 0.01 0.01 0.01 0.00 14 10 1,156 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,597 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 710 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.21 -0.10 45 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.12 -0.09 54 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.01 -0.10 38 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.77 -0.08 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.51 -0.09 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.27 -0.06 31 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.02 -0.02 25 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.78 -0.05 23 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.53 -0.04 16 0 0 0
29JAN26 6.75 C 0.30 0.30 0.30 0.29 -0.04 11 150 197 +150
29JAN26 7.00 C 0.12 0.12 0.12 0.13 -0.02 12 450 875 +450
29JAN26 7.25 C 0.03 0.03 0.03 0.04 -0.01 12 1 772 +1
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 13 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 17 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.13 -0.08 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.03 -0.08 39 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.78 -0.07 33 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.54 -0.07 32 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.28 -0.08 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.03 -0.07 17 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.79 -0.05 16 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.56 -0.03 15 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.34 -0.03 13 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.17 -0.02 12 0 19 0
26FEB26 7.25 C 0.07 0.07 0.07 0.07 -0.01 12 30 232 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 0.00 13 0 95 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 13 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.44 -0.04 39 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.34 -0.06 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.24 -0.07 34 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.14 -0.07 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.04 -0.09 30 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.79 -0.06 24 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.54 -0.07 18 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.30 -0.06 20 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.06 -0.04 19 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.82 -0.02 16 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.59 -0.04 14 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.39 -0.03 14 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.23 -0.02 13 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.12 -0.01 13 0 77 0
30MAR26 7.50 C 0.06 0.06 0.06 0.06 0.00 13 5 274 -5
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 14 0 13 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 13 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 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 2.38 -0.04 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.28 -0.04 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.17 -0.05 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.07 -0.08 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.84 -0.04 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.59 -0.03 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.34 -0.07 19 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.10 -0.04 17 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.88 -0.03 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.65 -0.04 14 0 25 0
29JUN26 6.75 C 0.46 0.48 0.46 0.45 -0.04 13 600 282 -318
29JUN26 7.00 C 0.00 0.00 0.00 0.30 -0.02 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.19 -0.02 13 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 -0.01 13 0 38 0
29JUN26 7.75 C 0.07 0.07 0.07 0.06 0.00 13 10 425 +10
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 13 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 18 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 2.28 -0.04 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.18 -0.08 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.08 -0.08 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.84 -0.04 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 -0.07 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.34 -0.07 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.10 -0.07 15 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.88 -0.03 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.66 -0.03 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.48 -0.06 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.35 -0.02 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.24 -0.02 14 0 6 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 -0.01 14 0 24 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.01 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 15 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 15 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 2.18 -0.08 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.09 -0.07 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.84 -0.04 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.59 -0.07 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.34 -0.07 16 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.11 -0.06 15 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.88 -0.03 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.68 -0.01 13 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.51 -0.03 13 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.38 -0.01 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 0.00 13 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 0.00 13 0 23 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 +0.01 14 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 +0.01 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 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 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 1,256 11,110 +288
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 47 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 15 0 1,647 0
30DEC25 7.00 P 0.06 0.06 0.06 0.06 +0.02 11 100 2,526 +100
30DEC25 7.25 P 0.00 0.00 0.00 0.27 +0.05 17 0 4 -1,766
30DEC25 7.50 P 0.00 0.00 0.00 0.51 +0.04 0 0 590 0
30DEC25 7.75 P 0.00 0.00 0.00 0.76 +0.02 0 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.76 0.00 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.76 0.00 0 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 20 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 14 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 12 0 220 0
29JAN26 7.00 P 0.08 0.10 0.08 0.10 +0.02 11 36 966 +1
29JAN26 7.25 P 0.00 0.00 0.00 0.27 +0.03 10 0 566 0
29JAN26 7.50 P 0.00 0.00 0.00 0.51 +0.03 0 0 0 -37
29JAN26 7.75 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.76 0.00 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.76 0.00 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 20 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 0.00 11 0 120 0
26FEB26 7.00 P 0.12 0.12 0.12 0.13 +0.02 11 30 284 -30
26FEB26 7.25 P 0.00 0.00 0.00 0.28 +0.02 10 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.51 +0.03 0 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.76 +0.02 0 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.52 +0.01 30 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.77 +0.01 33 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.02 +0.01 36 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.76 0.00 0 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 34 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 13 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 +0.01 14 0 354 0
30MAR26 6.75 P 0.09 0.09 0.09 0.08 +0.02 13 10 370 0
30MAR26 7.00 P 0.00 0.00 0.00 0.18 +0.03 13 0 1,756 0
30MAR26 7.25 P 0.00 0.00 0.00 0.34 +0.04 14 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.51 +0.03 0 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.02 +0.05 20 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.52 +0.01 26 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.77 +0.01 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.02 +0.01 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.51 0.00 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.76 0.00 0 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 22 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 16 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 13 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 14 0 284 0
29JUN26 6.25 P 0.06 0.06 0.06 0.06 +0.01 13 10 196 +10
29JUN26 6.50 P 0.00 0.00 0.00 0.12 +0.01 13 0 294 0
29JUN26 6.75 P 0.00 0.00 0.00 0.20 +0.01 13 0 204 0
29JUN26 7.00 P 0.31 0.31 0.31 0.33 +0.02 13 2 251 +2
29JUN26 7.25 P 0.00 0.00 0.00 0.49 +0.03 12 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.69 +0.05 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.91 +0.06 13 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.13 +0.04 12 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.37 +0.05 12 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.62 +0.05 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.86 +0.05 14 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 14 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 14 0 791 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.01 15 0 299 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 +0.02 15 0 187 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 +0.02 15 0 156 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 +0.02 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 +0.03 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 +0.07 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 +0.07 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.20 +0.07 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.43 +0.06 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.67 +0.08 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 +0.07 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 +0.08 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 +0.03 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.63 +0.03 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.88 +0.04 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.02 14 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.02 14 0 104 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.03 14 0 50 0
30DEC26 6.75 P 0.30 0.30 0.30 0.31 +0.04 14 5 166 +5
30DEC26 7.00 P 0.00 0.00 0.00 0.43 +0.03 14 0 87 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 +0.05 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 +0.05 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.98 +0.05 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.20 +0.05 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.44 +0.05 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.68 +0.07 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.91 +0.03 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 +0.02 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.39 +0.03 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 +0.02 23 0 0 0
TOTAL PUT 193 17,071 -1,715
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$ 29.12
30DEC25 15.50 C 0.00 0.00 0.00 13.64 -0.23 115 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.14 -0.24 107 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.73 +0.05 165 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.22 -0.06 154 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.71 +0.03 143 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.22 +0.04 139 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.85 +0.06 161 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.14 -0.04 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.64 -0.04 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.14 -0.28 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.14 -0.24 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.14 -0.05 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.24 +0.05 79 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.15 -0.04 39 0 46 0
30DEC25 25.00 C 0.00 0.00 0.00 4.15 -0.04 30 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 3.15 -0.14 21 0 63 0
30DEC25 27.00 C 0.00 0.00 0.00 2.16 -0.04 20 0 186 0
30DEC25 28.00 C 0.00 0.00 0.00 1.21 -0.04 18 0 208 0
30DEC25 29.00 C 0.42 0.42 0.42 0.50 -0.05 19 7 282 -7
30DEC25 30.00 C 0.00 0.00 0.00 0.14 -0.04 19 0 197 0
30DEC25 31.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 56 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 10.19 -0.30 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.78 +0.10 67 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.40 -0.11 76 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.20 -0.18 33 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.20 -0.15 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.27 +0.06 40 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.37 +0.18 42 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.34 +0.15 33 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.28 -0.01 22 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.32 -0.05 19 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 1.50 -0.03 18 0 327 0
29JAN26 29.00 C 0.80 0.83 0.80 0.88 -0.03 19 16 30 +7
29JAN26 30.00 C 0.00 0.00 0.00 0.46 -0.04 19 0 121 0
29JAN26 31.00 C 0.23 0.23 0.23 0.21 -0.02 19 2 128 +2
29JAN26 32.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 74 0
29JAN26 33.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 94 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 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 37 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 10.45 -0.07 66 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.78 -0.21 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.40 -0.16 56 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.26 -0.27 32 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.47 +0.07 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.27 -0.05 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.37 -0.11 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.35 -0.13 23 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.47 +0.06 24 0 7 0
26FEB26 27.00 C 0.00 0.00 0.00 2.50 +0.03 19 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.73 -0.03 18 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 1.14 -0.02 19 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.72 -0.02 19 0 11 0
26FEB26 31.00 C 0.00 0.00 0.00 0.41 -0.01 19 0 28 0
26FEB26 32.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 23 0
26FEB26 33.00 C 0.00 0.00 0.00 0.11 0.00 19 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.05 0.00 19 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 34 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 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 13.88 -0.18 68 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.40 -0.11 67 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.93 +0.25 66 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.22 -0.06 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.87 -0.15 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.27 -0.27 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.85 +0.06 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.45 -0.07 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.79 -0.20 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.40 -0.16 42 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.35 -0.25 32 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.47 +0.01 36 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.27 -0.30 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.39 -0.18 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.47 -0.01 22 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 3.50 -0.20 18 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.74 +0.04 20 0 26 0
30MAR26 28.00 C 0.00 0.00 0.00 2.02 -0.02 20 0 102 0
30MAR26 29.00 C 1.45 1.45 1.45 1.45 -0.02 20 100 162 +100
30MAR26 30.00 C 0.00 0.00 0.00 1.03 -0.02 21 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 0.68 -0.01 21 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 0.42 -0.02 20 0 688 0
30MAR26 33.00 C 0.00 0.00 0.00 0.26 0.00 20 0 30 0
30MAR26 34.00 C 0.00 0.00 0.00 0.15 0.00 20 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.09 0.00 21 0 26 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 0.00 21 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 0.00 21 0 72 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.87 -0.15 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.41 -0.16 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.93 -0.05 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.45 -0.07 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.98 -0.05 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.55 -0.01 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.36 -0.24 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.48 -0.10 23 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.48 -0.10 19 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.72 +0.10 26 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.64 -0.10 19 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 3.96 -0.04 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.27 +0.13 23 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.64 +0.05 23 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 2.09 +0.06 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.62 +0.06 23 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 1.24 +0.06 23 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.91 +0.01 23 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.70 +0.04 23 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.52 +0.05 23 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.38 +0.05 24 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.27 +0.04 24 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.19 +0.03 24 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.93 -0.05 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.45 -0.07 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.98 -0.05 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.55 -0.01 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.45 -0.15 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.48 -0.10 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.50 -0.08 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.72 +0.07 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.74 -0.05 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.01 -0.05 21 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.46 -0.05 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.86 -0.04 23 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.27 -0.11 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.90 -0.04 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.53 -0.04 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.18 -0.03 23 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.93 -0.03 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.74 -0.03 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.58 -0.02 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.45 -0.02 23 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.36 -0.02 23 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.55 -0.01 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.46 -0.14 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.53 -0.05 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.50 -0.08 18 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.72 +0.07 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.83 -0.05 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.26 -0.05 22 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.62 -0.05 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.05 -0.04 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.48 -0.04 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.13 -0.05 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.77 -0.03 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.41 -0.03 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.17 -0.03 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.95 -0.03 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.77 -0.03 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.63 -0.02 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
TOTAL CALL 125 5,131 +102
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 167 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 123 0
30DEC25 28.00 P 0.07 0.07 0.07 0.07 -0.01 19 10 185 -10
30DEC25 29.00 P 0.43 0.48 0.39 0.36 -0.02 19 11 290 +8
30DEC25 30.00 P 0.00 0.00 0.00 1.02 +0.01 21 0 224 0
30DEC25 31.00 P 0.00 0.00 0.00 1.93 +0.02 25 0 145 0
30DEC25 32.00 P 0.00 0.00 0.00 2.88 0.00 0 0 21 0
30DEC25 33.00 P 0.00 0.00 0.00 3.88 -0.07 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.88 -0.06 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.02 +0.18 70 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.02 +0.18 78 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.02 +0.08 86 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.88 -0.06 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.11 +0.16 111 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.88 +0.04 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 46 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 0.03 -0.01 19 0 77 0
29JAN26 27.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 211 0
29JAN26 28.00 P 0.00 0.00 0.00 0.29 0.00 19 0 128 0
29JAN26 29.00 P 0.79 0.79 0.79 0.66 -0.02 19 1 54 0
29JAN26 30.00 P 1.27 1.27 1.27 1.27 +0.01 20 15 34 +15
29JAN26 31.00 P 0.00 0.00 0.00 2.06 +0.02 21 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.95 0.00 22 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.88 -0.07 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.88 -0.06 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.02 +0.08 41 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.02 +0.18 46 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.02 +0.07 50 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.88 -0.06 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.11 +0.16 63 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.88 -0.01 0 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 36 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 0.00 20 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 0.00 19 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.09 0.00 19 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.21 0.00 19 0 20 0
26FEB26 28.00 P 0.48 0.48 0.48 0.45 -0.01 19 3 63 0
26FEB26 29.00 P 0.00 0.00 0.00 0.87 0.00 19 0 19 0
26FEB26 30.00 P 0.00 0.00 0.00 1.46 +0.02 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.19 +0.02 20 0 56 0
26FEB26 32.00 P 0.00 0.00 0.00 2.97 +0.02 19 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.90 -0.05 20 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.88 -0.06 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.02 +0.08 33 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.02 +0.18 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.02 +0.07 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.88 -0.06 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.11 +0.11 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.88 -0.08 0 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 0.00 20 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.19 0.00 20 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.38 +0.01 20 0 54 0
30MAR26 28.00 P 0.00 0.00 0.00 0.66 -0.02 20 0 29 0
30MAR26 29.00 P 0.00 0.00 0.00 1.11 +0.01 20 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 1.69 +0.02 21 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.38 +0.02 21 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.16 +0.10 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.02 +0.07 22 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.88 -0.06 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.02 +0.08 29 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.02 +0.18 32 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.02 +0.07 35 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.88 -0.08 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.11 +0.11 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.88 -0.08 0 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 0.02 +0.01 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.24 +0.04 23 0 92 0
29JUN26 24.00 P 0.00 0.00 0.00 0.39 +0.05 23 0 160 0
29JUN26 25.00 P 0.00 0.00 0.00 0.61 +0.06 23 0 22 0
29JUN26 26.00 P 0.00 0.00 0.00 0.90 +0.08 23 0 41 0
29JUN26 27.00 P 1.20 1.20 1.20 1.27 +0.09 23 2 15 0
29JUN26 28.00 P 0.00 0.00 0.00 1.77 +0.10 23 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.32 +0.11 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.94 +0.11 23 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.63 +0.08 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.40 +0.21 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.11 +0.12 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.10 +0.24 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.97 +0.15 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.90 +0.07 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.84 +0.30 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.79 +0.06 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.74 +0.21 28 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.70 +0.08 29 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 0.05 -0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 0.00 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 0.00 23 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 0.00 23 0 108 0
29SEP26 24.00 P 0.00 0.00 0.00 0.62 0.00 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.88 0.00 23 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 1.21 0.00 23 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 1.60 0.00 23 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 2.12 0.00 23 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.66 +0.01 23 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.27 +0.01 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.05 0.00 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.77 +0.05 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.56 -0.01 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.42 +0.02 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.29 +0.13 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.19 +0.03 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.09 0.00 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.89 -0.14 26 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.99 +0.21 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.87 +0.03 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 -0.01 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.51 0.00 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.73 0.00 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.01 0.00 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.35 0.00 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.74 -0.01 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.27 +0.01 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.81 -0.06 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.41 +0.01 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.19 +0.02 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.91 +0.03 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.69 +0.02 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.51 +0.02 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.37 +0.03 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.26 +0.03 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.17 +0.06 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.07 +0.04 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.99 -0.03 27 0 0 0
TOTAL PUT 42 4,994 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 6.21
30DEC25 3.00 C 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.11 -0.04 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.01 -0.04 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.93 -0.02 176 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.85 0.00 195 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.73 -0.03 161 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.52 -0.03 126 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.35 0.00 156 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.25 -0.01 149 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.15 -0.01 142 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.04 -0.02 126 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.95 -0.01 128 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.84 -0.01 113 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.74 -0.02 107 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.62 -0.04 75 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.54 -0.03 95 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.45 -0.01 96 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.32 -0.04 60 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.22 -0.04 56 0 130 0
30DEC25 5.25 C 0.00 0.00 0.00 0.96 -0.04 0 0 534 0
30DEC25 5.50 C 0.00 0.00 0.00 0.72 -0.03 33 0 420 0
30DEC25 5.75 C 0.00 0.00 0.00 0.46 -0.05 0 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.23 -0.04 16 0 410 0
30DEC25 6.25 C 0.00 0.00 0.00 0.08 -0.03 20 0 1,063 0
30DEC25 6.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 540 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 321 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 379 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 2,185 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.04 -0.03 62 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.97 +0.01 74 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.84 -0.02 55 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.76 -0.01 63 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.66 -0.01 59 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.54 -0.03 45 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.45 -0.02 48 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.37 0.00 52 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.27 0.00 48 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.96 -0.06 0 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.72 -0.05 0 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 0.52 -0.05 23 0 31 0
29JAN26 6.00 C 0.36 0.36 0.31 0.33 -0.04 23 8 1,297 0
29JAN26 6.25 C 0.00 0.00 0.00 0.19 -0.04 23 0 2,312 0
29JAN26 6.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 564 0
29JAN26 6.75 C 0.00 0.00 0.00 0.05 -0.02 24 0 749 0
29JAN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 240 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.66 -0.02 42 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.54 -0.05 25 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.45 -0.03 32 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.37 -0.02 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.27 -0.02 35 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.80 -0.02 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.56 -0.04 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.39 -0.03 23 0 30 0
26FEB26 6.25 C 0.00 0.00 0.00 0.25 -0.04 22 0 150 0
26FEB26 6.50 C 0.16 0.16 0.16 0.16 -0.02 23 10 190 0
26FEB26 6.75 C 0.00 0.00 0.00 0.09 -0.02 23 0 184 0
26FEB26 7.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.02 0.00 26 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 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 2.89 +0.01 75 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.76 -0.02 59 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.68 0.00 65 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.52 -0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.35 -0.04 40 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.25 -0.04 37 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.20 +0.01 56 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.10 0.00 53 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.97 -0.03 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.76 -0.04 32 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.70 0.00 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.54 -0.07 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.45 -0.05 0 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.37 -0.04 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.27 -0.04 25 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.02 -0.06 20 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.81 -0.06 22 0 712 0
30MAR26 5.75 C 0.00 0.00 0.00 0.64 -0.03 25 0 123 0
30MAR26 6.00 C 0.49 0.49 0.49 0.48 -0.04 25 2 414 0
30MAR26 6.25 C 0.00 0.00 0.00 0.34 -0.03 25 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.23 -0.04 24 0 368 0
30MAR26 6.75 C 0.00 0.00 0.00 0.17 -0.01 26 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.07 -0.01 26 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 0.00 27 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 26 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 27 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.39 -0.03 35 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.29 -0.04 33 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.20 -0.03 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.10 -0.03 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.00 -0.03 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.91 -0.03 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.80 -0.04 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.72 -0.03 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.63 -0.03 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.53 -0.03 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.42 -0.06 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.34 -0.04 24 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.11 -0.07 22 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.95 -0.03 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.77 -0.04 25 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.63 -0.02 26 0 137 0
29JUN26 6.25 C 0.00 0.00 0.00 0.51 -0.02 26 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.41 -0.01 27 0 293 0
29JUN26 6.75 C 0.00 0.00 0.00 0.31 -0.04 26 0 91 0
29JUN26 7.00 C 0.00 0.00 0.00 0.24 -0.03 26 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.18 -0.03 26 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.02 26 0 120 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.11 -0.02 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.01 -0.02 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.93 -0.01 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.82 -0.02 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.73 -0.02 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.64 -0.02 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.54 -0.02 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.46 -0.02 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.37 -0.03 29 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.18 -0.01 29 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.00 -0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.83 -0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.68 -0.02 28 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.55 -0.01 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.35 -0.01 28 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.28 -0.01 28 0 164 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.01 27 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 62 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 -0.01 27 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 0.00 28 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 0.00 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 41 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 28 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 1.74 -0.02 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.65 -0.02 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.57 -0.01 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.49 0.00 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.40 -0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.22 -0.01 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.05 -0.01 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.89 -0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.73 -0.04 28 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.63 -0.02 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 -0.01 28 0 60 0
30DEC26 7.25 C 0.00 0.00 0.00 0.30 -0.02 28 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 -0.01 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
TOTAL CALL 20 21,589 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 185 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 177 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 163 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 156 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 143 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 130 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 118 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 95 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 52 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 0.03 +0.01 22 0 779 0
30DEC25 6.25 P 0.12 0.12 0.12 0.12 +0.02 21 10 276 -10
30DEC25 6.50 P 0.33 0.33 0.33 0.31 +0.03 24 5 226 -5
30DEC25 6.75 P 0.57 0.57 0.57 0.56 +0.04 36 5 110 -11
30DEC25 7.00 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 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 35 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 0.00 23 0 476 0
29JAN26 6.00 P 0.10 0.10 0.09 0.10 0.00 23 52 441 +26
29JAN26 6.25 P 0.23 0.23 0.23 0.22 +0.01 24 15 465 -15
29JAN26 6.50 P 0.00 0.00 0.00 0.38 0.00 25 0 587 0
29JAN26 6.75 P 0.00 0.00 0.00 0.59 +0.04 27 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 0.82 +0.02 30 0 200 0
29JAN26 7.25 P 0.00 0.00 0.00 1.07 +0.06 36 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.33 +0.07 44 0 255 0
29JAN26 7.75 P 0.00 0.00 0.00 1.59 +0.08 52 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.84 +0.08 57 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.09 +0.08 62 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.34 +0.08 67 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.58 +0.07 69 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 0.00 23 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.07 0.00 22 0 120 0
26FEB26 6.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 165 0
26FEB26 6.25 P 0.00 0.00 0.00 0.27 +0.02 24 0 135 0
26FEB26 6.50 P 0.00 0.00 0.00 0.43 +0.03 25 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.62 +0.03 26 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.84 +0.04 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.08 +0.05 31 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.33 +0.06 36 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.59 +0.08 42 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.84 +0.08 46 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.09 +0.08 50 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.34 +0.08 54 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.58 +0.07 56 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 53 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 30 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 0.08 +0.01 26 0 960 0
30MAR26 5.75 P 0.00 0.00 0.00 0.13 +0.01 25 0 343 0
30MAR26 6.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 109 0
30MAR26 6.25 P 0.00 0.00 0.00 0.34 +0.02 26 0 69 0
30MAR26 6.50 P 0.00 0.00 0.00 0.50 +0.03 27 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.67 +0.03 27 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.88 +0.05 28 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.10 +0.07 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.34 +0.05 32 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.59 +0.06 36 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.84 +0.06 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.09 +0.08 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.34 +0.08 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.58 +0.07 48 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 26 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 26 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 26 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 0.00 26 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 0.00 26 0 35 0
29JUN26 5.75 P 0.00 0.00 0.00 0.24 +0.01 26 0 92 0
29JUN26 6.00 P 0.00 0.00 0.00 0.33 0.00 26 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 0.45 -0.01 26 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.61 0.00 27 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.78 +0.01 27 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.96 0.00 28 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.17 +0.05 29 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.38 +0.01 29 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.61 +0.02 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.84 +0.03 31 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.09 +0.06 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.34 +0.07 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.58 +0.06 38 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 26 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.01 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 +0.01 27 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.34 +0.02 27 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.45 +0.02 27 0 321 0
29SEP26 6.00 P 0.56 0.56 0.56 0.57 +0.02 26 30 117 +30
29SEP26 6.25 P 0.00 0.00 0.00 0.71 +0.01 26 0 113 0
29SEP26 6.50 P 0.00 0.00 0.00 0.87 +0.02 26 0 55 0
29SEP26 6.75 P 0.00 0.00 0.00 1.04 0.00 25 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.22 -0.01 25 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.42 +0.01 25 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.65 +0.06 26 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 1.84 +0.02 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.09 +0.06 26 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.31 +0.06 24 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 0.00 27 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 0.00 27 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 0.00 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 +0.01 27 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.52 +0.01 27 0 64 0
30DEC26 6.00 P 0.61 0.61 0.61 0.65 +0.01 27 20 31 +20
30DEC26 6.25 P 0.00 0.00 0.00 0.79 +0.01 27 0 65 0
30DEC26 6.50 P 0.00 0.00 0.00 0.95 +0.02 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.11 +0.01 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.29 +0.02 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.47 0.00 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.68 +0.01 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.88 +0.01 24 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.10 +0.01 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.32 +0.01 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.55 +0.01 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.77 0.00 20 0 0 0
TOTAL PUT 137 19,299 +35
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$ 68.20
30DEC25 18.50 C 0.00 0.00 0.00 49.94 +2.12 354 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 49.28 +1.96 287 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 48.93 +2.11 337 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 48.22 +1.90 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 47.35 +2.02 295 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 46.42 +2.09 303 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 45.31 +1.50 258 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 44.36 +2.03 265 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 43.33 +2.00 246 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 42.43 +2.10 263 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 41.31 +1.98 220 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 40.23 +1.90 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 39.33 +1.99 210 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 38.31 +1.97 196 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 37.23 +1.92 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 36.29 +1.95 173 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 35.24 +1.90 123 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 34.35 +2.01 178 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 33.24 +1.38 100 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 32.24 +1.63 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 31.23 +1.89 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 30.31 +1.96 141 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 29.33 +1.98 140 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 28.35 +2.00 139 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 27.53 +2.18 158 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 26.25 +1.90 84 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 25.25 +1.90 76 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 24.72 +2.37 155 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 23.33 +1.98 106 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 22.78 +2.42 146 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.25 +1.89 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.37 +1.98 98 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 19.26 +1.90 62 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 18.35 +1.99 85 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 15.88 +2.00 76 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 13.68 +2.25 85 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 10.84 +1.72 49 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 8.72 +1.66 59 0 119 0
30DEC25 62.50 C 0.00 0.00 0.00 6.13 +1.37 42 0 35 0
30DEC25 65.00 C 0.00 0.00 0.00 4.51 +1.30 50 0 93 0
30DEC25 67.50 C 2.68 3.16 2.25 2.93 +0.91 49 67 244 +11
30DEC25 70.00 C 1.50 2.02 1.22 1.77 +0.51 48 219 198 -11
30DEC25 72.50 C 0.72 1.17 0.72 0.99 +0.29 48 28 276 +6
30DEC25 75.00 C 0.58 0.80 0.48 0.51 +0.15 48 187 493 -72
30DEC25 77.50 C 0.42 0.52 0.31 0.25 +0.08 48 29 184 +4
30DEC25 80.00 C 0.20 0.30 0.20 0.11 +0.03 48 14 540 +12
30DEC25 82.50 C 0.18 0.18 0.18 0.05 +0.01 48 8 133 -1
30DEC25 85.00 C 0.13 0.13 0.13 0.02 0.00 48 1 154 -1
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 50 1 413 0
30DEC25 90.00 C 0.03 0.08 0.03 0.01 0.00 55 4 720 -2
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 107 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 157 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 147 0
30DEC25 100.00 C 0.04 0.04 0.04 0.01 0.00 73 4 162 +4
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 252 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,158 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,686 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 89 0 746 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 61 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 34 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 100 0 74 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 103 0 118 0
29JAN26 48.00 C 0.00 0.00 0.00 21.01 +2.62 77 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.47 +2.01 49 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.13 +2.09 73 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.49 +2.12 60 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.25 +1.97 58 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.97 +1.70 53 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 9.72 +1.24 48 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 8.53 +1.65 56 0 0 0
29JAN26 65.00 C 6.08 6.08 6.08 6.69 +1.14 52 3 3 +3
29JAN26 67.50 C 4.90 5.51 4.90 5.51 +1.00 54 5 18 +3
29JAN26 70.00 C 4.26 4.50 4.05 4.35 +0.72 53 12 43 -5
29JAN26 72.50 C 3.27 3.58 3.27 3.44 +0.61 54 9 61 +8
29JAN26 75.00 C 2.55 2.98 2.55 2.64 +0.48 53 7 130 +6
29JAN26 77.50 C 0.00 0.00 0.00 2.01 +0.38 53 0 255 0
29JAN26 80.00 C 1.90 1.92 1.66 1.51 +0.30 53 30 232 -1
29JAN26 82.50 C 0.00 0.00 0.00 1.12 +0.22 53 0 117 0
29JAN26 85.00 C 1.12 1.12 1.12 0.82 +0.17 53 5 181 +2
29JAN26 87.50 C 1.06 1.10 1.06 0.60 +0.13 53 2 294 -1
29JAN26 90.00 C 0.83 0.92 0.82 0.43 +0.09 53 6 221 -2
29JAN26 92.50 C 0.71 0.71 0.71 0.31 +0.07 53 1 107 +1
29JAN26 95.00 C 0.00 0.00 0.00 0.22 +0.05 53 0 111 0
29JAN26 97.50 C 0.00 0.00 0.00 0.15 +0.03 53 0 55 0
29JAN26 100.00 C 0.35 0.35 0.35 0.11 +0.02 53 1 131 0
29JAN26 102.50 C 0.00 0.00 0.00 0.08 +0.02 53 0 65 0
29JAN26 105.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 29 0
29JAN26 107.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 27 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
26FEB26 48.00 C 0.00 0.00 0.00 21.08 +2.39 59 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.99 +1.69 54 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.22 +1.94 56 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.90 +1.15 53 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.00 +1.48 55 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.75 +1.30 50 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 11.33 +0.98 54 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 9.72 +1.30 54 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 8.35 +1.10 54 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 7.17 +1.04 55 0 1 0
26FEB26 70.00 C 6.24 6.24 6.24 6.11 +0.86 56 1 17 0
26FEB26 72.50 C 0.00 0.00 0.00 5.12 +0.65 55 0 35 0
26FEB26 75.00 C 0.00 0.00 0.00 4.25 +0.55 55 0 18 0
26FEB26 77.50 C 0.00 0.00 0.00 3.51 +0.46 55 0 99 0
26FEB26 80.00 C 0.00 0.00 0.00 2.89 +0.39 55 0 108 0
26FEB26 82.50 C 0.00 0.00 0.00 2.36 +0.32 55 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 1.92 +0.26 55 0 1,033 0
26FEB26 87.50 C 0.00 0.00 0.00 1.56 +0.21 55 0 15 0
26FEB26 90.00 C 0.00 0.00 0.00 1.26 +0.17 55 0 31 0
26FEB26 92.50 C 0.00 0.00 0.00 1.01 +0.14 55 0 4 0
26FEB26 95.00 C 0.00 0.00 0.00 0.81 +0.11 55 0 16 0
26FEB26 97.50 C 0.00 0.00 0.00 0.65 +0.09 55 0 60 0
26FEB26 100.00 C 0.00 0.00 0.00 0.51 +0.06 54 0 54 0
26FEB26 102.50 C 0.00 0.00 0.00 0.41 +0.05 54 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 0.32 +0.04 54 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 0.26 +0.04 55 0 6 0
30MAR26 18.50 C 0.00 0.00 0.00 50.12 +2.15 129 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 49.87 +2.25 144 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 49.50 +2.55 148 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 48.65 +2.20 123 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 47.63 +1.85 116 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 47.04 +2.56 135 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 45.93 +2.03 125 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 45.10 +2.59 127 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.35 +1.54 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 42.98 +2.65 113 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 41.99 +2.66 109 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 41.15 +2.56 111 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 40.02 +2.65 102 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 38.77 +2.28 87 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 37.91 +2.39 90 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 36.44 +1.74 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 35.38 +1.44 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 35.06 +2.02 85 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 34.09 +2.23 83 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 33.36 +2.52 87 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 31.97 +1.81 72 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 30.77 +1.60 61 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 29.99 +2.08 67 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 28.97 +2.11 64 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 28.40 +2.48 72 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.85 +1.68 54 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.97 +1.94 56 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 25.15 +1.96 58 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 24.53 +2.15 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.03 +1.39 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.42 +1.79 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.62 +2.05 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.95 +2.11 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.83 +1.87 55 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.75 +1.69 54 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.86 +1.45 54 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 14.14 +1.48 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 12.61 +1.49 55 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 11.03 +1.24 54 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 9.82 +1.12 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.70 +1.04 56 0 51 0
30MAR26 70.00 C 7.07 7.07 7.07 7.70 +0.95 56 2 51 -2
30MAR26 72.50 C 0.00 0.00 0.00 6.82 +0.86 57 0 45 0
30MAR26 75.00 C 0.00 0.00 0.00 5.94 +0.79 57 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 5.15 +0.71 57 0 537 0
30MAR26 80.00 C 0.00 0.00 0.00 4.44 +0.63 57 0 56 0
30MAR26 82.50 C 0.00 0.00 0.00 3.83 +0.56 57 0 9 0
30MAR26 85.00 C 0.00 0.00 0.00 3.29 +0.49 57 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.83 +0.44 57 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 2.42 +0.39 57 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 2.07 +0.34 57 0 8 0
30MAR26 95.00 C 1.87 2.38 1.87 1.77 +0.30 56 5 13 +1
30MAR26 97.50 C 0.00 0.00 0.00 1.50 +0.25 56 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 1.28 +0.22 56 0 32 0
30MAR26 102.50 C 0.00 0.00 0.00 1.06 +0.17 56 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 0.90 +0.14 56 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 0.76 +0.12 56 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.65 +0.11 56 0 29 0
30MAR26 112.50 C 0.00 0.00 0.00 0.55 +0.11 56 0 0 0
30MAR26 115.00 C 0.83 0.83 0.83 0.46 +0.09 56 1 1 0
30MAR26 117.50 C 0.00 0.00 0.00 0.39 +0.07 56 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.34 +0.08 56 0 29 0
29JUN26 21.00 C 0.00 0.00 0.00 47.91 +2.13 91 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 47.04 +2.50 93 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 45.93 +2.03 84 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 45.10 +2.42 87 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 43.88 +2.07 74 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 42.98 +2.22 76 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 42.14 +2.28 78 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 41.18 +2.24 76 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 40.26 +2.40 75 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 39.28 +2.37 73 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 38.35 +2.26 71 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 37.36 +2.36 69 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 36.30 +2.28 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.48 +2.33 66 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 34.41 +2.11 62 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.53 +2.14 62 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 32.64 +2.08 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 31.63 +1.99 59 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 30.80 +2.10 59 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 29.95 +2.20 59 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.22 +2.38 61 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.02 +2.03 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.34 +2.12 57 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.50 +2.06 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.67 +2.12 56 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 25.02 +2.12 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.12 +2.02 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.29 +1.96 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.60 +2.01 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.81 +1.86 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.06 +1.91 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.17 +1.39 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.88 +1.60 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.42 +1.48 55 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.10 +1.38 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.90 +1.20 55 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 11.98 +1.35 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.97 +1.08 57 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 10.09 +1.00 57 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 9.27 +0.96 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.46 +0.93 57 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 7.69 +0.87 57 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 6.98 +0.80 57 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 6.34 +0.75 57 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 5.76 +0.70 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 5.22 +0.65 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 4.74 +0.61 57 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.29 +0.56 57 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 3.89 +0.52 57 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 3.53 +0.48 57 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 3.20 +0.45 57 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.90 +0.41 57 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 2.63 +0.38 57 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.38 +0.35 57 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 2.16 +0.38 57 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.95 +0.34 57 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 1.72 +0.27 56 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.56 +0.25 56 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 33.23 +2.03 55 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 32.52 +2.07 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 31.60 +1.94 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 30.34 +1.54 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.97 +2.16 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.19 +2.06 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.43 +2.10 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.85 +2.29 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.99 +2.19 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.12 +2.02 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.39 +1.95 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.73 +1.88 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.04 +1.85 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.62 +1.97 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.90 +1.80 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.55 +1.51 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.96 +1.46 55 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 17.76 +1.38 55 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 16.49 +1.36 55 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 15.91 +1.85 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.40 +1.23 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.63 +1.20 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.62 +0.99 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.91 +1.10 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.30 +1.04 58 0 0 0
29SEP26 80.00 C 10.44 10.44 10.44 10.52 +0.99 58 1 20 +1
29SEP26 82.50 C 0.00 0.00 0.00 9.79 +0.95 58 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 9.11 +0.90 58 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 8.47 +0.85 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.88 +0.81 58 0 0 0
29SEP26 92.50 C 8.52 8.52 8.52 7.34 +0.77 58 4 0 -4
29SEP26 95.00 C 0.00 0.00 0.00 6.83 +0.73 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.35 +0.69 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.91 +0.65 58 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 5.51 +0.63 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.13 +0.59 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.77 +0.68 57 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.45 +0.53 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.14 +0.60 57 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.86 +0.57 57 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.60 +0.54 57 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.35 +0.42 57 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 26.54 +1.82 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.91 +1.91 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.29 +1.88 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.78 +1.74 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.45 +1.51 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.04 +1.54 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.96 +1.63 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.79 +1.64 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.77 +1.17 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.91 +1.50 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.03 +1.30 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.17 +1.34 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.44 +1.21 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.61 +1.09 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.83 +1.05 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 12.09 +1.01 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.40 +0.97 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.74 +0.93 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.13 +0.89 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 9.55 +0.85 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 9.01 +0.82 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 8.50 +0.78 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.02 +0.75 58 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.57 +0.72 58 0 3 0
TOTAL CALL 657 13,930 -40
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 243 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 239 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 234 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 221 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 212 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 204 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 189 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 175 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 169 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 162 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 156 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 144 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 128 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 123 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 118 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 52 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 28 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 62 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 -0.05 49 0 132 0
30DEC25 57.50 P 0.14 0.14 0.14 0.07 -0.12 48 4 229 0
30DEC25 60.00 P 0.45 0.45 0.22 0.20 -0.28 48 93 267 +53
30DEC25 62.50 P 0.75 0.82 0.48 0.49 -0.53 47 57 459 +7
30DEC25 65.00 P 1.40 1.54 0.96 1.08 -0.79 47 42 321 -7
30DEC25 67.50 P 2.58 2.65 1.93 2.02 -1.28 46 14 259 +5
30DEC25 70.00 P 4.79 4.79 3.33 3.35 -1.65 45 32 817 -17
30DEC25 72.50 P 0.00 0.00 0.00 5.32 -1.69 50 0 297 0
30DEC25 75.00 P 7.00 7.00 7.00 7.02 -2.23 40 3 239 +3
30DEC25 77.50 P 0.00 0.00 0.00 9.76 -1.89 59 0 179 0
30DEC25 80.00 P 11.98 11.98 11.98 12.21 -1.77 67 3 114 0
30DEC25 82.50 P 0.00 0.00 0.00 14.31 -2.07 47 0 103 0
30DEC25 85.00 P 0.00 0.00 0.00 17.30 -1.63 88 0 55 0
30DEC25 87.50 P 0.00 0.00 0.00 19.48 -2.36 79 0 110 0
30DEC25 90.00 P 0.00 0.00 0.00 21.80 -2.14 0 0 93 0
30DEC25 92.50 P 0.00 0.00 0.00 24.30 -2.15 0 0 32 -14
30DEC25 95.00 P 0.00 0.00 0.00 26.80 -1.95 0 0 32 0
30DEC25 97.50 P 0.00 0.00 0.00 29.30 -2.58 0 0 0 -3
30DEC25 100.00 P 0.00 0.00 0.00 31.88 -1.89 101 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 34.39 -1.81 108 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 36.80 -2.36 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 39.30 -1.90 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 41.80 -1.90 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 44.30 -1.90 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 46.80 -1.90 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 49.30 -2.52 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 51.80 -2.07 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.11 -0.07 53 0 4 0
29JAN26 49.00 P 0.00 0.00 0.00 0.14 -0.09 53 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.19 -0.12 53 0 65 0
29JAN26 52.50 P 0.45 0.45 0.45 0.36 -0.20 53 3 33 +3
29JAN26 55.00 P 0.00 0.00 0.00 0.60 -0.31 52 0 49 0
29JAN26 57.50 P 0.98 0.99 0.98 1.00 -0.40 52 3 117 +3
29JAN26 60.00 P 1.80 1.81 1.48 1.56 -0.54 52 11 61 +1
29JAN26 62.50 P 2.33 2.33 2.32 2.29 -0.76 52 2 130 0
29JAN26 65.00 P 3.60 3.66 3.17 3.22 -0.97 51 4 160 +2
29JAN26 67.50 P 4.35 4.38 4.35 4.38 -1.16 52 2 166 +1
29JAN26 70.00 P 0.00 0.00 0.00 5.92 -1.32 53 0 843 0
29JAN26 72.50 P 0.00 0.00 0.00 7.53 -1.37 54 0 78 0
29JAN26 75.00 P 0.00 0.00 0.00 9.38 -1.50 55 0 96 0
29JAN26 77.50 P 0.00 0.00 0.00 11.32 -1.44 56 0 158 0
29JAN26 80.00 P 0.00 0.00 0.00 13.31 -1.65 57 0 339 0
29JAN26 82.50 P 0.00 0.00 0.00 15.48 -1.87 58 0 36 0
29JAN26 85.00 P 0.00 0.00 0.00 17.68 -2.02 58 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 19.99 -2.12 60 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 22.24 -2.33 59 0 202 0
29JAN26 92.50 P 0.00 0.00 0.00 24.83 -1.88 65 0 2 0
29JAN26 95.00 P 0.00 0.00 0.00 27.09 -2.04 63 0 6 0
29JAN26 97.50 P 0.00 0.00 0.00 29.40 -2.48 59 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 32.47 -2.03 81 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 34.39 -2.59 65 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 36.85 -2.31 65 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 39.30 -2.47 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 41.80 -2.10 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 44.60 -1.78 87 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 47.19 -2.00 93 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 49.70 -2.12 96 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 51.80 -2.24 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.43 -0.18 55 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.52 -0.22 54 0 14 0
26FEB26 50.00 P 0.66 0.66 0.66 0.64 -0.22 55 8 6 -8
26FEB26 52.50 P 1.16 1.16 1.16 0.94 -0.34 54 20 20 -5
26FEB26 55.00 P 0.00 0.00 0.00 1.39 -0.42 53 0 32 0
26FEB26 57.50 P 0.00 0.00 0.00 1.97 -0.53 53 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 2.70 -0.64 53 0 53 0
26FEB26 62.50 P 0.00 0.00 0.00 3.57 -0.81 53 0 142 0
26FEB26 65.00 P 0.00 0.00 0.00 4.66 -1.00 53 0 146 0
26FEB26 67.50 P 0.00 0.00 0.00 5.89 -1.22 53 0 51 0
26FEB26 70.00 P 0.00 0.00 0.00 7.43 -1.31 55 0 16 0
26FEB26 72.50 P 0.00 0.00 0.00 9.07 -1.38 56 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 10.81 -1.42 57 0 17 0
26FEB26 77.50 P 0.00 0.00 0.00 12.45 -1.73 55 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 14.64 -1.57 58 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 16.67 -1.47 59 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.83 -1.59 60 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.04 -1.75 61 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.32 -1.77 63 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.55 -1.84 63 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.78 -2.14 63 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.26 -2.07 66 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.47 -2.03 65 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 34.84 -2.14 65 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 37.37 -1.79 69 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 39.74 -2.03 69 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 88 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30MAR26 29.00 P 0.15 0.15 0.15 0.01 0.00 58 1 7 +1
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 -0.03 56 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.08 -0.03 56 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.11 -0.03 57 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.14 -0.04 56 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.18 -0.05 56 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.22 -0.06 56 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.28 -0.07 56 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.33 -0.10 56 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.41 -0.11 56 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.50 -0.12 56 0 23 0
30MAR26 45.00 P 0.00 0.00 0.00 0.59 -0.15 56 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.71 -0.13 56 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.81 -0.19 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.95 -0.21 56 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 1.11 -0.17 56 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 1.23 -0.26 55 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 1.73 -0.31 55 0 2 0
30MAR26 55.00 P 2.45 2.45 2.45 2.34 -0.38 55 1 31 +1
30MAR26 57.50 P 3.20 3.20 3.20 3.06 -0.49 55 1 9 +1
30MAR26 60.00 P 3.80 3.80 3.80 3.91 -0.58 55 1 208 -1
30MAR26 62.50 P 4.83 4.83 4.83 4.91 -0.69 55 1 126 -1
30MAR26 65.00 P 0.00 0.00 0.00 6.01 -0.87 55 0 101 0
30MAR26 67.50 P 0.00 0.00 0.00 7.30 -1.05 55 0 66 0
30MAR26 70.00 P 0.00 0.00 0.00 8.79 -1.31 55 0 140 0
30MAR26 72.50 P 0.00 0.00 0.00 10.07 -1.71 54 0 128 0
30MAR26 75.00 P 0.00 0.00 0.00 11.78 -1.59 54 0 35 0
30MAR26 77.50 P 0.00 0.00 0.00 13.99 -1.39 58 0 58 0
30MAR26 80.00 P 0.00 0.00 0.00 15.49 -1.83 56 0 50 0
30MAR26 82.50 P 0.00 0.00 0.00 17.89 -1.47 60 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.93 -1.52 60 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 22.09 -1.55 61 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.16 -1.69 61 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.49 -1.66 63 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.56 -1.66 63 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.83 -1.62 63 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.25 -1.78 65 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 35.43 -1.85 64 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.79 -1.52 65 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.15 -1.88 65 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.41 -1.76 64 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 44.89 -1.92 66 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.19 -2.00 65 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 49.70 -2.12 67 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.85 -2.65 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 -0.01 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 -0.02 56 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.12 -0.01 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 -0.03 56 0 9 0
29JUN26 31.00 P 0.00 0.00 0.00 0.18 -0.03 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.22 -0.04 56 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.27 -0.06 56 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.33 -0.05 56 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.39 -0.07 56 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.48 -0.07 56 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.57 -0.07 56 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.66 -0.10 56 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.77 -0.14 56 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.90 -0.14 56 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 1.03 -0.17 56 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 1.20 -0.17 56 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.34 -0.15 56 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.47 -0.21 55 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.64 -0.22 55 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 1.91 -0.17 56 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 2.08 -0.22 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.37 -0.17 56 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.52 -0.31 55 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.81 -0.34 55 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.52 -0.35 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 4.36 -0.40 55 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 5.25 -0.51 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.30 -0.59 55 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 7.37 -0.80 55 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 8.62 -1.03 55 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 10.04 -1.05 55 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 11.59 -1.19 56 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 13.19 -1.25 56 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.90 -1.28 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.72 -1.21 58 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 18.54 -1.26 58 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 20.47 -1.25 59 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.43 -1.24 59 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.42 -1.32 60 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 26.49 -1.33 60 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.52 -1.41 60 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 30.68 -1.46 61 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.88 -1.47 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.04 -1.54 62 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 37.12 -1.78 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.21 -2.02 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.71 -1.85 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 44.09 -1.78 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.92 -2.26 61 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.50 -1.98 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.91 -1.89 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.35 -1.85 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.23 -0.17 57 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 1.41 -0.18 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.64 -0.14 57 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.80 -0.17 57 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.96 -0.15 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.14 -0.18 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.36 -0.20 56 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.59 -0.23 56 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.82 -0.25 56 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 3.09 -0.27 56 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.39 -0.26 56 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.68 -0.27 56 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.98 -0.39 56 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 4.28 -0.38 56 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 5.18 -0.42 56 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.10 -0.61 56 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 7.15 -0.57 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.26 -0.72 56 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 9.47 -0.88 56 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.82 -0.98 56 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 12.26 -1.08 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.90 -1.15 57 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 15.56 -1.13 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.32 -1.08 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.98 -1.19 58 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 20.93 -1.02 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.78 -1.04 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.66 -1.11 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.56 -1.16 60 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.55 -1.15 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.53 -1.26 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.63 -1.27 61 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.73 -1.28 61 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.84 -1.32 62 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 38.97 -1.42 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.15 -1.48 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.16 -1.71 62 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.39 -1.74 62 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.58 -1.81 62 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.71 -1.98 62 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.96 -1.98 62 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.37 -1.85 63 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.79 -0.36 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.16 -0.36 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.54 -0.36 56 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 6.48 -0.47 56 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 7.50 -0.56 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.63 -0.74 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.79 -0.81 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.09 -0.88 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.48 -1.06 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.95 -0.98 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.50 -0.84 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.29 -0.94 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.90 -1.05 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.73 -1.02 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.47 -1.14 58 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.32 -1.17 58 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.21 -1.20 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.14 -1.23 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.10 -1.24 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.09 -1.23 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.10 -1.27 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.13 -1.35 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.19 -1.41 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.28 -1.45 61 0 0 0
TOTAL PUT 306 11,959 +25
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$ 153.60
30DEC25 70.00 C 0.00 0.00 0.00 83.68 +0.19 116 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 81.18 +0.19 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 78.68 +0.19 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 76.19 +0.20 109 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 73.69 +0.19 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 71.19 +0.19 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 68.70 +0.20 98 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 66.20 +0.19 86 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 63.70 +0.19 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 61.20 +0.19 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 58.71 +0.19 78 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 56.21 +0.19 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 53.71 +0.19 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 51.22 +0.20 69 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 48.72 +0.19 60 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 46.22 +0.19 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 43.72 +0.19 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 41.23 +0.19 52 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 38.73 +0.19 41 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 36.23 +0.19 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 33.74 +0.19 44 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 31.24 +0.19 37 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 28.74 +0.19 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 26.24 +0.19 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 23.75 +0.19 29 0 187 0
30DEC25 132.50 C 0.00 0.00 0.00 21.25 +0.19 23 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 18.75 +0.19 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 16.26 +0.19 21 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 13.76 +0.19 16 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 11.26 +0.19 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 8.76 +0.18 0 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 6.27 +0.19 8 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 3.77 +0.08 4 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 1.43 +0.13 5 0 377 0
30DEC25 155.00 C 0.00 0.00 0.00 0.17 +0.02 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 12 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 15 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 23 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 58.95 +0.19 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.46 +0.19 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 53.97 +0.19 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.48 +0.19 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 48.99 +0.19 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.50 +0.19 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.01 +0.19 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.52 +0.19 26 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.03 +0.19 25 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.54 +0.19 24 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.05 +0.19 23 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 31.56 +0.19 22 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 29.07 +0.19 20 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.58 +0.19 19 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 24.08 +0.18 0 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 21.59 +0.18 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.10 +0.19 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.61 +0.19 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.12 +0.19 0 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 11.63 +0.19 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 9.14 +0.19 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.65 +0.19 3 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 4.18 +0.06 4 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.95 +0.13 4 0 340 0
29JAN26 155.00 C 0.00 0.00 0.00 0.54 +0.06 4 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.07 +0.01 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 24.40 +0.19 11 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.91 +0.18 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.43 +0.19 8 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.95 +0.19 9 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.46 +0.19 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.98 +0.19 6 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.49 +0.19 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.01 +0.19 3 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.52 +0.05 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.12 +0.10 2 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.54 +0.06 2 0 98 0
26FEB26 157.50 C 0.00 0.00 0.00 0.07 +0.01 2 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 90 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.58 +0.19 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.09 +0.18 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.61 +0.19 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.13 +0.19 42 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.64 +0.18 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.16 +0.19 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.68 +0.19 37 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.19 +0.18 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.71 +0.19 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.23 +0.19 33 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.74 +0.18 0 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 54.26 +0.18 25 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 51.78 +0.19 28 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 49.29 +0.18 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.81 +0.18 22 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 44.33 +0.19 24 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.84 +0.18 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.36 +0.18 19 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 36.88 +0.19 20 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 34.39 +0.18 0 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 31.91 +0.18 16 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 29.42 +0.18 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 26.94 +0.18 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 24.46 +0.18 12 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 21.97 +0.18 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 19.49 +0.18 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.01 +0.18 8 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.52 +0.17 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 12.04 +0.18 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.56 +0.18 5 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 7.07 +0.17 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.59 +0.04 2 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.16 +0.06 2 0 0 0
30MAR26 155.00 C 0.31 0.35 0.31 0.54 +0.06 2 60 457 +60
30MAR26 157.50 C 0.00 0.00 0.00 0.07 +0.01 2 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 66.68 +0.19 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.19 +0.18 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.71 +0.19 30 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.23 +0.19 30 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.74 +0.18 25 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.26 +0.18 26 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.78 +0.19 26 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.29 +0.18 22 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.81 +0.18 22 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 44.33 +0.19 22 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 41.84 +0.18 19 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.36 +0.18 19 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.88 +0.19 18 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.39 +0.18 16 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 31.91 +0.18 15 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 29.42 +0.18 12 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 26.94 +0.18 12 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.46 +0.18 12 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.97 +0.18 9 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.49 +0.18 9 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 17.01 +0.18 8 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 14.52 +0.17 7 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 12.04 +0.18 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.56 +0.18 5 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 7.07 +0.17 3 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.59 +0.04 2 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.16 +0.06 2 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.54 +0.05 2 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.07 +0.01 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 64.19 +0.18 29 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.71 +0.19 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.23 +0.19 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.74 +0.18 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.26 +0.18 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.78 +0.19 24 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.29 +0.18 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.81 +0.18 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.33 +0.19 20 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.84 +0.18 18 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.36 +0.18 17 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 36.88 +0.19 16 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.39 +0.18 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.91 +0.18 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.42 +0.18 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.94 +0.18 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.46 +0.18 11 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.97 +0.18 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.49 +0.18 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.01 +0.18 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.52 +0.17 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.04 +0.18 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.56 +0.18 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.07 +0.17 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.59 +0.04 2 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.24 +0.03 2 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.74 -0.08 2 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.17 -0.06 2 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.02 -0.02 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 4 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.46 +0.18 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.00 +0.19 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.58 +0.19 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.16 +0.18 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.74 +0.18 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.32 +0.18 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.91 +0.19 2 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.50 +0.17 2 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.15 +0.11 2 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.04 +0.01 2 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.43 -0.09 2 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.51 -0.10 2 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.13 -0.06 2 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.02 -0.02 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 60 7,473 +60
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 139 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 127 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 122 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 116 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 111 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 106 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 96 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 92 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 87 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 83 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 74 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 70 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 66 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 59 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 55 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 51 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 47 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 43 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 26 0 123 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 23 0 92 0
30DEC25 140.00 P 0.05 0.05 0.05 0.01 0.00 19 300 829 +270
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 16 0 936 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 13 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 6 0 328 0
30DEC25 152.50 P 0.00 0.00 0.00 0.16 -0.06 5 0 83 0
30DEC25 155.00 P 0.00 0.00 0.00 1.46 -0.18 5 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 3.90 -0.20 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 6.40 -0.20 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 8.90 -0.20 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 11.40 -0.20 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 13.90 -0.20 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 16.40 -0.20 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 18.90 -0.20 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 21.40 -0.20 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 37 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 28 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 24 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 11 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 0.17 0.17 0.17 0.01 0.00 7 60 1,060 +60
29JAN26 147.50 P 0.20 0.21 0.20 0.01 0.00 5 420 1,102 +420
29JAN26 150.00 P 0.25 0.27 0.25 0.02 -0.02 4 130 927 +60
29JAN26 152.50 P 0.39 0.39 0.39 0.31 -0.05 4 30 44 +14
29JAN26 155.00 P 1.43 1.43 1.43 1.52 -0.16 4 2 4 0
29JAN26 157.50 P 0.00 0.00 0.00 3.90 -0.20 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 6.40 -0.20 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 8.90 -0.20 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 11.40 -0.20 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 13.90 -0.20 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 16.40 -0.20 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 18.90 -0.20 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 21.40 -0.20 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 13 0 90 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 8 0 30 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 5 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.02 -0.02 3 0 97 0
26FEB26 152.50 P 0.00 0.00 0.00 0.31 -0.05 3 0 76 0
26FEB26 155.00 P 0.00 0.00 0.00 1.52 -0.16 3 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.90 -0.20 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 6.40 -0.20 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.90 -0.20 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 11.40 -0.20 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.90 -0.20 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 16.40 -0.20 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.90 -0.20 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.40 -0.20 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 37 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 32 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 20 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 16 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 6 0 52 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 -0.01 2 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.21 -0.11 2 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 1.45 -0.16 2 0 80 0
30MAR26 155.00 P 0.00 0.00 0.00 3.75 -0.18 2 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 6.22 -0.18 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.71 -0.17 4 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 11.19 -0.18 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.67 -0.18 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 16.16 -0.17 6 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.64 -0.17 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.12 -0.18 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.61 -0.17 9 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 26 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 19 0 152 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 18 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 12 0 5 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 11 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 0.02 -0.02 2 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.26 -0.14 2 0 63 0
29JUN26 152.50 P 0.00 0.00 0.00 1.48 -0.22 2 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.75 -0.18 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.22 -0.18 2 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.71 -0.17 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.19 -0.18 4 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.67 -0.18 5 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.16 -0.17 6 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.64 -0.17 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.12 -0.18 7 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.61 -0.17 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 0.02 -0.04 2 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.28 -0.15 2 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 1.49 -0.22 2 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 3.75 -0.18 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.22 -0.18 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.71 -0.17 3 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.19 -0.18 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.67 -0.18 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.16 -0.17 6 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.64 -0.17 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.12 -0.18 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.61 -0.17 8 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 0.03 -0.04 2 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.29 -0.15 2 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.49 -0.23 2 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.75 -0.18 2 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.22 -0.18 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.71 -0.17 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.19 -0.18 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.67 -0.18 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.16 -0.17 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.64 -0.17 7 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.12 -0.18 8 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.61 -0.17 9 0 0 0
TOTAL PUT 942 19,715 +824
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$ 80.75
30DEC25 21.00 C 0.00 0.00 0.00 60.54 +0.57 447 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 59.46 +0.45 422 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 57.78 -0.20 212 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 56.78 -0.20 200 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 55.78 -0.20 186 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 54.78 -0.24 168 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 53.78 -0.29 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 53.47 +0.36 349 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 51.78 -0.65 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 50.78 -0.25 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 49.78 -0.25 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 49.55 +0.55 316 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 48.56 +0.57 307 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 46.82 -0.66 180 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 46.79 +0.76 307 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 44.79 -0.20 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 43.79 -0.97 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 42.79 -0.25 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 41.79 -0.21 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 40.92 -0.50 178 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 40.20 +0.19 210 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 38.80 -0.23 109 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 37.80 -0.37 101 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 36.80 -0.89 88 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 35.84 -0.18 129 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 35.83 +0.11 221 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 34.58 +0.55 200 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 32.80 -0.90 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 31.81 -0.20 89 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 30.81 -0.79 84 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 28.31 -0.78 67 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 25.81 -0.24 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 23.67 +0.11 114 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.44 +0.36 116 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 18.32 -0.76 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.30 -0.21 85 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 13.33 -0.31 34 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 10.85 -0.56 34 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 8.42 -0.26 33 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 6.13 -0.31 33 0 147 0
30DEC25 77.50 C 0.00 0.00 0.00 4.20 -0.39 35 0 40 0
30DEC25 80.00 C 2.61 2.61 2.56 2.56 -0.22 34 12 93 +10
30DEC25 82.50 C 1.15 1.59 1.15 1.39 -0.24 34 15 48 +14
30DEC25 85.00 C 0.67 0.67 0.67 0.67 -0.21 34 10 123 0
30DEC25 87.50 C 0.22 0.30 0.22 0.29 -0.14 34 18 426 +10
30DEC25 90.00 C 0.09 0.16 0.09 0.11 -0.08 34 73 569 +20
30DEC25 92.50 C 0.10 0.10 0.05 0.04 -0.03 34 20 401 0
30DEC25 95.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 122 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 641 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 442 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 519 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 76 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 227 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 52 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 29 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 325 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 107 0
29JAN26 57.50 C 0.00 0.00 0.00 24.00 -0.18 69 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.68 -0.22 66 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.87 -0.31 51 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.78 -0.24 54 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 14.06 -0.42 42 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.27 -0.08 47 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 10.25 -0.25 46 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 8.16 -0.27 42 0 0 0
29JAN26 77.50 C 6.87 6.87 6.87 6.58 -0.39 42 2 2 0
29JAN26 80.00 C 0.00 0.00 0.00 5.25 -0.25 42 0 1 0
29JAN26 82.50 C 0.00 0.00 0.00 4.05 -0.30 42 0 33 0
29JAN26 85.00 C 0.00 0.00 0.00 3.10 -0.25 42 0 94 0
29JAN26 87.50 C 0.00 0.00 0.00 2.40 -0.17 43 0 37 0
29JAN26 90.00 C 1.69 1.69 1.69 1.78 -0.15 43 1 47 0
29JAN26 92.50 C 1.18 1.22 1.18 1.26 -0.16 42 3 28 +3
29JAN26 95.00 C 0.99 0.99 0.98 0.92 -0.09 42 8 66 +2
29JAN26 97.50 C 0.69 0.69 0.69 0.65 -0.09 42 1 62 0
29JAN26 100.00 C 0.00 0.00 0.00 0.43 -0.09 42 0 35 0
29JAN26 102.50 C 0.00 0.00 0.00 0.31 -0.03 42 0 50 0
29JAN26 105.00 C 0.00 0.00 0.00 0.21 -0.04 42 0 4 0
29JAN26 107.50 C 0.00 0.00 0.00 0.14 -0.03 42 0 21 0
29JAN26 110.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 7 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 105 0
29JAN26 117.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 32 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 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 24.52 +0.14 62 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.68 -0.22 49 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.79 -0.24 54 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.11 -0.50 45 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.14 -0.55 46 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.45 -0.10 48 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.40 -0.35 45 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.94 -0.08 46 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.22 -0.24 44 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 6.93 -0.21 44 0 0 0
26FEB26 82.50 C 5.40 5.40 5.40 5.81 -0.24 44 10 47 0
26FEB26 85.00 C 0.00 0.00 0.00 4.84 -0.18 45 0 31 0
26FEB26 87.50 C 0.00 0.00 0.00 3.97 -0.15 44 0 17 0
26FEB26 90.00 C 0.00 0.00 0.00 3.26 -0.16 45 0 7 0
26FEB26 92.50 C 0.00 0.00 0.00 2.63 -0.17 44 0 55 0
26FEB26 95.00 C 0.00 0.00 0.00 2.11 -0.15 44 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 1.68 -0.13 44 0 22 0
26FEB26 100.00 C 0.00 0.00 0.00 1.33 -0.12 44 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 1.02 -0.13 44 0 4 0
26FEB26 105.00 C 0.00 0.00 0.00 0.80 -0.08 44 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.62 -0.07 44 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.48 -0.06 44 0 12 0
26FEB26 112.50 C 0.00 0.00 0.00 0.38 -0.04 44 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.22 -0.03 44 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 50.97 -0.52 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 50.85 +0.34 118 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 49.92 +0.38 117 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 48.64 +0.10 104 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 47.67 -0.26 101 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 46.79 +0.02 102 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 45.94 +0.36 103 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 44.23 -0.53 72 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 44.22 +0.60 103 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 42.17 -0.50 61 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.92 -0.75 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.80 +0.10 84 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.31 +0.20 93 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.03 +0.28 84 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 38.01 +0.24 81 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.03 +0.20 78 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.83 0.00 71 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.22 +0.35 77 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.28 +0.35 76 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 33.20 +0.31 72 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 31.44 -0.45 51 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 29.85 +0.44 66 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.46 -0.22 61 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.14 +0.26 58 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.56 -0.28 51 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.04 -0.73 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.48 +0.09 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.77 +0.01 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.29 -0.69 45 0 45 0
30MAR26 72.50 C 0.00 0.00 0.00 13.28 +0.53 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.56 -0.36 48 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.16 -0.17 48 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 8.90 -0.14 48 0 16 0
30MAR26 82.50 C 0.00 0.00 0.00 7.77 -0.17 48 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 6.74 -0.24 48 0 17 0
30MAR26 87.50 C 0.00 0.00 0.00 5.85 -0.20 48 0 2 0
30MAR26 90.00 C 0.00 0.00 0.00 5.09 -0.11 48 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 4.37 -0.12 48 0 7 0
30MAR26 95.00 C 0.00 0.00 0.00 3.74 -0.11 48 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 3.19 -0.10 48 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 2.71 -0.09 47 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 2.23 -0.15 47 0 18 0
30MAR26 105.00 C 1.96 1.96 1.96 1.89 -0.07 47 1 2 +1
30MAR26 107.50 C 0.00 0.00 0.00 1.59 -0.07 47 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 1.34 -0.06 47 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 1.13 -0.05 47 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.94 -0.05 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.79 -0.04 47 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.66 -0.03 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.55 -0.03 47 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.46 -0.03 47 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.38 -0.02 47 0 39 0
30MAR26 130.00 C 0.00 0.00 0.00 0.33 -0.01 47 0 17 0
29JUN26 46.00 C 0.00 0.00 0.00 36.43 -0.01 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.42 -0.06 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.61 +0.05 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.65 -0.12 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.77 -0.09 53 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 30.80 +0.13 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.83 +0.26 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.96 +0.38 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.65 +0.06 51 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 23.13 +0.46 53 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 21.35 +0.42 52 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 19.56 +0.30 51 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 18.08 +0.34 51 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 16.36 +0.18 50 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.14 -0.20 50 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 13.90 -0.36 50 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 12.70 +0.24 50 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 11.49 -0.38 49 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 10.50 +0.08 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 9.55 +0.10 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.63 -0.02 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 7.92 +0.01 49 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.18 -0.38 49 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.50 -0.18 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.89 -0.20 49 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 5.33 -0.16 49 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 4.81 -0.21 49 0 20 0
29JUN26 107.50 C 4.45 4.45 4.45 4.35 -0.24 49 1 1 +1
29JUN26 110.00 C 0.00 0.00 0.00 3.93 -0.26 49 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.54 -0.28 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 3.10 -0.29 48 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 2.80 -0.27 48 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.52 -0.35 48 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 2.27 -0.25 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.05 -0.23 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.84 -0.22 48 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.66 -0.21 48 0 8 0
29SEP26 57.50 C 0.00 0.00 0.00 28.81 +0.36 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.10 +0.57 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.40 +0.58 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.72 +0.39 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.25 +0.48 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.80 +0.39 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.42 +0.37 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.04 +0.25 51 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 16.91 +0.38 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.74 +0.02 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.50 +0.16 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.57 -0.26 51 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 12.73 +0.17 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.74 -0.03 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.01 +0.12 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.24 +0.03 51 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.52 +0.06 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.85 -0.01 50 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 8.22 -0.08 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.64 -0.11 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.09 -0.11 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.40 -0.29 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.94 -0.10 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.52 -0.09 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.12 -0.09 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.76 -0.08 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.42 -0.08 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.10 -0.08 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.81 -0.07 50 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.54 -0.07 50 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 30.33 - 53 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 28.65 +0.22 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.26 +0.37 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.40 +0.03 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.86 -0.09 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.53 -0.07 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.39 +0.04 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.17 -0.02 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.06 +0.08 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.17 -0.01 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.10 +0.16 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.14 +0.13 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.23 0.00 51 0 0 0
30DEC26 90.00 C 13.66 13.66 13.66 14.39 +0.02 51 4 4 +4
30DEC26 92.50 C 0.00 0.00 0.00 13.60 0.00 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.85 -0.01 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.11 -0.07 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.42 -0.15 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.76 -0.15 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.14 -0.14 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.56 -0.14 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.01 -0.13 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.50 -0.12 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.01 -0.12 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 7.55 -0.12 51 0 100 0
TOTAL CALL 179 7,877 +65
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 247 0 20 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 202 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 196 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 189 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 183 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 172 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 167 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 161 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 156 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 147 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 133 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 111 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 104 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 74 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 56 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 87 0
30DEC25 70.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 173 0
30DEC25 72.50 P 0.20 0.20 0.18 0.10 -0.05 34 21 359 +19
30DEC25 75.00 P 0.61 0.66 0.52 0.31 -0.10 34 20 285 -2
30DEC25 77.50 P 0.87 0.87 0.80 0.80 -0.09 34 4 163 -2
30DEC25 80.00 P 2.30 2.30 2.30 1.62 -0.16 33 2 311 -2
30DEC25 82.50 P 0.00 0.00 0.00 3.01 -0.04 33 0 99 0
30DEC25 85.00 P 5.28 5.28 5.28 4.82 -0.02 33 1 924 -1
30DEC25 87.50 P 7.50 7.50 7.50 7.17 +0.05 40 10 126 0
30DEC25 90.00 P 0.00 0.00 0.00 9.30 -0.15 33 0 211 0
30DEC25 92.50 P 0.00 0.00 0.00 11.75 +0.18 0 0 92 -144
30DEC25 95.00 P 0.00 0.00 0.00 14.53 +0.19 60 0 0 -4
30DEC25 97.50 P 0.00 0.00 0.00 17.08 +0.53 69 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 19.25 +0.20 0 0 10 0
30DEC25 102.50 P 0.00 0.00 0.00 22.13 +0.58 85 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.25 +0.19 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.25 -0.10 103 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.57 +0.52 101 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.03 +0.47 104 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 34.53 +0.47 109 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 37.02 +0.46 114 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 39.67 +0.62 128 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 42.02 -0.01 124 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 44.55 +0.49 131 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 47.12 +0.56 139 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 49.60 +0.55 143 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.04 0.00 44 0 23 0
29JAN26 60.00 P 0.00 0.00 0.00 0.08 0.00 43 0 9 0
29JAN26 62.50 P 0.00 0.00 0.00 0.16 -0.01 42 0 15 0
29JAN26 65.00 P 0.00 0.00 0.00 0.31 -0.02 42 0 58 0
29JAN26 67.50 P 0.69 0.69 0.68 0.56 -0.02 43 5 51 +4
29JAN26 70.00 P 0.00 0.00 0.00 0.93 0.00 42 0 136 0
29JAN26 72.50 P 1.48 1.48 1.48 1.48 -0.04 43 15 234 -3
29JAN26 75.00 P 2.15 2.18 2.15 2.16 -0.09 42 36 130 -19
29JAN26 77.50 P 3.40 3.40 3.40 3.11 -0.07 42 2 96 +2
29JAN26 80.00 P 4.50 4.50 4.15 4.15 -0.02 42 2 1,167 +2
29JAN26 82.50 P 6.20 6.20 6.20 5.52 +0.06 42 15 164 +15
29JAN26 85.00 P 7.30 7.30 7.30 7.07 +0.07 42 10 67 +10
29JAN26 87.50 P 0.00 0.00 0.00 8.81 +0.16 42 0 57 0
29JAN26 90.00 P 0.00 0.00 0.00 10.38 +0.05 38 0 39 0
29JAN26 92.50 P 0.00 0.00 0.00 12.36 -0.18 37 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 14.83 +0.15 41 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 17.15 +0.53 42 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 19.48 +0.25 42 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 22.13 +0.43 50 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.53 +0.41 51 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.25 -0.10 60 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.57 +0.51 59 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.03 +0.47 61 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.53 +0.47 64 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 37.08 +0.52 69 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 39.67 +0.45 74 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 42.02 -0.01 72 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 44.55 +0.49 76 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 47.12 +0.11 81 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 49.60 -0.03 83 0 0 0
26FEB26 57.50 P 0.37 0.37 0.37 0.21 -0.02 44 1 3 +1
26FEB26 60.00 P 0.62 0.62 0.62 0.37 -0.02 44 20 18 -6
26FEB26 62.50 P 0.00 0.00 0.00 0.60 -0.03 44 0 0 0
26FEB26 65.00 P 1.01 1.01 1.01 0.93 -0.03 44 4 28 +4
26FEB26 67.50 P 1.41 1.41 1.41 1.37 -0.04 44 10 31 +10
26FEB26 70.00 P 0.00 0.00 0.00 1.91 -0.09 44 0 7 0
26FEB26 72.50 P 2.98 2.98 2.98 2.57 -0.13 44 15 113 -15
26FEB26 75.00 P 3.80 3.80 3.80 3.39 -0.15 43 15 8 -15
26FEB26 77.50 P 0.00 0.00 0.00 4.35 -0.19 43 0 181 0
26FEB26 80.00 P 0.00 0.00 0.00 5.68 +0.08 44 0 62 0
26FEB26 82.50 P 0.00 0.00 0.00 7.01 +0.04 44 0 11 0
26FEB26 85.00 P 0.00 0.00 0.00 8.54 +0.07 44 0 26 0
26FEB26 87.50 P 0.00 0.00 0.00 10.47 +0.51 46 0 59 0
26FEB26 90.00 P 0.00 0.00 0.00 11.98 +0.17 44 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 14.19 +0.49 47 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 15.37 +0.07 39 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 18.04 +0.13 45 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.71 +0.78 50 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.36 +0.21 44 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.65 +0.32 44 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.25 -0.10 48 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.57 -0.41 48 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 32.03 +0.38 49 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.53 +0.43 52 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 37.08 +0.52 56 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 -0.01 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.13 0.00 47 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.44 +0.01 47 0 22 0
30MAR26 57.50 P 0.86 0.86 0.86 0.67 +0.02 47 1 21 +1
30MAR26 60.00 P 1.12 1.16 1.12 0.94 0.00 47 16 16 +8
30MAR26 62.50 P 0.00 0.00 0.00 1.37 0.00 47 0 7 0
30MAR26 65.00 P 1.95 1.95 1.95 1.89 0.00 47 2 13 -2
30MAR26 67.50 P 0.00 0.00 0.00 2.50 -0.02 47 0 7 0
30MAR26 70.00 P 3.20 3.20 3.20 3.18 -0.07 47 1 107 +1
30MAR26 72.50 P 0.00 0.00 0.00 3.97 -0.14 47 0 103 0
30MAR26 75.00 P 5.12 5.12 5.12 4.92 -0.14 46 1 114 -1
30MAR26 77.50 P 0.00 0.00 0.00 5.98 -0.17 46 0 113 0
30MAR26 80.00 P 7.20 7.20 7.20 7.35 +0.05 47 15 73 +15
30MAR26 82.50 P 0.00 0.00 0.00 8.64 +0.08 46 0 187 0
30MAR26 85.00 P 10.05 10.05 10.05 10.29 +0.24 47 12 507 +12
30MAR26 87.50 P 0.00 0.00 0.00 11.47 -0.34 45 0 45 0
30MAR26 90.00 P 0.00 0.00 0.00 13.66 +0.34 48 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 14.86 +0.09 44 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.68 -0.36 43 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 18.60 -0.97 43 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.71 -0.11 43 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 23.68 +1.00 50 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.77 +0.89 49 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.34 -0.03 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.47 +0.49 52 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 32.30 +0.39 47 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.63 -0.04 47 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.08 +0.51 48 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.68 +0.44 52 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.22 +0.19 55 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.55 +0.44 53 0 0 -15
30MAR26 127.50 P 0.00 0.00 0.00 47.12 +0.11 57 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 49.60 -0.03 58 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.46 -0.06 48 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.54 -0.07 48 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 0.63 -0.06 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.71 -0.09 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.83 -0.09 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 1.16 -0.07 49 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.53 -0.12 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 2.00 -0.14 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.54 -0.15 48 0 1 0
29JUN26 62.50 P 0.00 0.00 0.00 3.30 -0.12 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.03 -0.10 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.84 -0.09 49 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 5.71 -0.11 49 0 100 0
29JUN26 72.50 P 0.00 0.00 0.00 6.70 -0.11 48 0 52 0
29JUN26 75.00 P 0.00 0.00 0.00 7.77 -0.12 48 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 8.94 -0.13 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 10.19 -0.21 48 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 11.58 -0.22 47 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 13.32 -0.04 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.77 -0.03 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.32 -0.18 48 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 17.77 -0.44 47 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.75 +0.12 48 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 21.53 -0.32 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.56 -0.20 48 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.18 -0.55 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.31 -0.54 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.76 -0.23 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.67 -0.18 48 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 33.61 -0.44 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.54 -0.75 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.93 -0.55 46 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.34 -0.39 47 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.33 -0.61 44 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.13 -0.14 49 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 47.48 -0.17 49 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 49.60 -0.37 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.53 +0.02 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 4.28 +0.01 50 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 5.08 +0.02 50 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.93 -0.07 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 6.86 -0.08 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 7.85 -0.11 49 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 8.94 -0.11 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.11 -0.12 49 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 11.35 -0.13 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.67 -0.14 49 0 106 0
29SEP26 82.50 P 0.00 0.00 0.00 14.03 -0.20 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.70 -0.05 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 17.30 -0.06 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.93 -0.10 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.48 -0.13 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.33 -0.05 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.09 -0.15 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.94 -0.05 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 27.72 -0.14 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.92 +0.08 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.90 -0.01 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.89 -0.11 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 35.77 -0.26 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.84 -0.13 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.93 -0.14 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.05 -0.14 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 44.17 -0.16 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.40 -0.12 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.60 -0.12 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.64 -0.28 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 4.86 - 51 0 0 -
30DEC26 60.00 P 5.66 5.66 5.66 5.66 -0.03 51 1 1 +1
30DEC26 62.50 P 0.00 0.00 0.00 6.55 -0.07 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.48 -0.08 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.48 -0.09 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.56 -0.09 50 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 10.70 -0.10 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.92 -0.11 50 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 13.21 -0.11 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.57 -0.12 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 16.00 -0.13 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.61 -0.02 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.17 -0.02 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.95 +0.17 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.37 -0.12 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.11 -0.09 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.85 -0.10 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.67 -0.10 50 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 29.52 -0.10 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.39 -0.12 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.31 -0.12 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.25 -0.12 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.23 -0.15 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.26 -0.09 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.35 -0.04 50 0 0 0
TOTAL PUT 257 11,268 -126
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$ 112.30
19DEC25 87.50 C 0.00 0.00 0.00 24.82 - 116 0 0 -
19DEC25 90.00 C 0.00 0.00 0.00 22.32 +1.40 103 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 19.82 +1.40 90 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 17.32 +1.40 78 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 14.82 +1.39 66 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 12.32 +1.39 54 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 9.82 +1.39 43 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 7.32 +1.37 32 0 0 0
19DEC25 107.50 C 4.33 5.02 4.33 4.85 +1.35 31 12 4 +4
19DEC25 110.00 C 1.79 1.79 1.79 2.50 +0.84 27 5 25 +5
19DEC25 112.50 C 0.76 1.09 0.50 0.93 +0.33 30 201 103 +21
19DEC25 115.00 C 0.17 0.29 0.15 0.22 +0.08 31 83 242 +56
19DEC25 117.50 C 0.09 0.09 0.05 0.03 +0.01 32 29 226 +25
19DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 261 0
19DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 273 0
19DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 99 0
19DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 82 0
19DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 93 0
19DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
19DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 24.88 - 74 0 0 -
24DEC25 90.00 C 0.00 0.00 0.00 22.39 +1.43 69 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 20.45 +1.99 103 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 17.56 +1.59 72 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 15.14 +1.67 67 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 12.35 +1.37 0 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 9.84 +1.32 0 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 7.32 +1.11 0 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 5.01 +1.09 23 0 22 0
24DEC25 110.00 C 2.60 3.20 2.60 2.94 +0.67 23 38 82 +30
24DEC25 112.50 C 1.28 1.59 1.03 1.48 +0.35 24 355 198 +120
24DEC25 115.00 C 0.57 0.74 0.53 0.64 +0.13 25 91 168 +28
24DEC25 117.50 C 0.23 0.23 0.23 0.21 +0.03 25 8 172 +8
24DEC25 120.00 C 0.17 0.17 0.17 0.06 0.00 26 2 13 0
24DEC25 122.50 C 0.08 0.09 0.07 0.02 0.00 27 60 60 +60
24DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
24DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 35 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 54 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 57.46 +1.49 166 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 54.86 +1.02 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 52.37 +0.29 101 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 50.41 +1.59 184 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 48.28 +1.97 193 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 44.80 +0.98 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 42.85 +0.68 149 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 39.95 +1.12 102 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 38.09 +1.75 142 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 35.36 +1.87 121 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 32.46 +0.53 81 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 29.89 +1.03 0 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 27.90 +1.53 97 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 25.14 +0.93 76 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 22.42 +1.41 47 0 93 0
30DEC25 92.50 C 0.00 0.00 0.00 20.50 +2.02 76 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 17.93 +1.91 66 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 15.14 +1.21 47 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 12.42 +1.37 23 0 62 0
30DEC25 102.50 C 0.00 0.00 0.00 9.96 +1.33 24 0 623 0
30DEC25 105.00 C 0.00 0.00 0.00 7.57 +1.30 24 0 96 0
30DEC25 107.50 C 5.52 5.52 5.52 5.34 +1.07 23 15 176 +7
30DEC25 110.00 C 2.95 3.64 2.69 3.55 +0.93 25 350 883 +168
30DEC25 112.50 C 1.64 2.07 1.60 1.98 +0.42 23 289 845 +33
30DEC25 115.00 C 0.95 1.20 0.86 1.07 +0.29 24 207 5,777 -71
30DEC25 117.50 C 0.42 0.65 0.41 0.48 +0.13 24 443 2,288 -87
30DEC25 120.00 C 0.32 0.38 0.28 0.19 +0.05 24 270 6,127 +95
30DEC25 122.50 C 0.20 0.24 0.17 0.07 +0.02 24 417 2,412 +157
30DEC25 125.00 C 0.16 0.18 0.15 0.02 0.00 24 41 5,294 -6
30DEC25 127.50 C 0.12 0.15 0.11 0.01 0.00 26 14 2,352 0
30DEC25 130.00 C 0.09 0.12 0.09 0.01 0.00 29 10 7,408 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,675 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4,612 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,218 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4,607 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,824 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 48 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 65 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 70 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 75 0 1,185 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 171 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 82 0 176 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 84 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 86 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 90 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 92 0 703 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 94 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 96 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 98 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 100 0 301 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 104 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 108 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 112 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 115 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 119 0 76 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 122 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 125 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 128 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 135 0 87 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 138 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 140 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 143 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 146 0 96 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 149 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 151 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 154 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 157 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 162 0 296 0
29JAN26 80.00 C 0.00 0.00 0.00 33.15 +1.22 64 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 30.57 +0.99 57 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 28.27 +1.25 57 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 25.89 +1.68 54 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 23.07 +1.92 43 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 20.82 +1.38 43 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 18.33 +2.05 39 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 15.16 +0.53 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 13.56 +1.70 32 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 10.99 +1.07 27 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 9.24 +1.35 29 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 7.18 +0.89 27 0 14 0
29JAN26 110.00 C 5.70 5.70 5.70 5.59 +0.65 26 10 1,080 +10
29JAN26 112.50 C 0.00 0.00 0.00 4.31 +0.57 27 0 218 0
29JAN26 115.00 C 3.30 3.39 3.30 3.35 +0.49 28 49 843 0
29JAN26 117.50 C 2.53 2.55 2.16 2.44 +0.30 28 230 1,055 +129
29JAN26 120.00 C 1.89 1.89 1.89 1.73 +0.21 28 1 3,003 -1
29JAN26 122.50 C 1.44 1.52 1.40 1.20 +0.14 27 137 831 -40
29JAN26 125.00 C 1.08 1.20 1.07 0.81 +0.09 27 131 1,168 +131
29JAN26 127.50 C 0.00 0.00 0.00 0.53 +0.05 27 0 1,495 0
29JAN26 130.00 C 0.65 0.65 0.65 0.34 +0.03 27 16 977 +15
29JAN26 132.50 C 0.00 0.00 0.00 0.22 +0.02 27 0 851 0
29JAN26 135.00 C 0.45 0.45 0.39 0.13 +0.01 27 11 713 +8
29JAN26 137.50 C 0.33 0.33 0.33 0.08 0.00 27 33 792 +33
29JAN26 140.00 C 0.00 0.00 0.00 0.05 0.00 27 0 769 0
29JAN26 142.50 C 0.00 0.00 0.00 0.03 0.00 28 0 512 0
29JAN26 145.00 C 0.22 0.22 0.22 0.02 0.00 28 40 1,858 +29
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 28 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 29 0 429 0
29JAN26 152.50 C 0.15 0.15 0.15 0.01 0.00 31 10 443 +10
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 32 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 0.00 0.00 0.00 0.01 0.00 35 0 117 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 38 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 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 48 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 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 33.15 +0.79 46 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 31.25 +1.64 53 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 28.47 +1.16 44 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 26.15 +1.32 43 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 23.74 +1.36 40 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 21.33 +1.32 37 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 18.33 +0.62 27 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 16.73 +1.21 33 0 0 0
26FEB26 100.00 C 13.50 13.50 13.50 14.58 +1.73 32 1 16 +1
26FEB26 102.50 C 0.00 0.00 0.00 11.92 +0.94 27 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 10.41 +0.93 29 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 8.66 +0.96 28 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 7.08 +0.71 28 0 253 0
26FEB26 112.50 C 6.02 6.02 6.02 6.02 +0.78 29 265 885 +39
26FEB26 115.00 C 0.00 0.00 0.00 4.92 +0.61 29 0 2,602 0
26FEB26 117.50 C 0.00 0.00 0.00 4.00 +0.44 29 0 1,665 0
26FEB26 120.00 C 0.00 0.00 0.00 3.19 +0.39 29 0 329 0
26FEB26 122.50 C 2.65 2.65 2.65 2.50 +0.32 29 20 486 +20
26FEB26 125.00 C 2.07 2.07 2.07 1.93 +0.25 29 20 4,416 +20
26FEB26 127.50 C 0.00 0.00 0.00 1.48 +0.20 29 0 2,045 0
26FEB26 130.00 C 1.58 1.58 1.58 1.12 +0.16 29 1 440 0
26FEB26 132.50 C 0.00 0.00 0.00 0.84 +0.12 29 0 271 0
26FEB26 135.00 C 0.00 0.00 0.00 0.62 +0.09 29 0 413 0
26FEB26 137.50 C 0.87 0.87 0.87 0.45 +0.06 29 25 835 +25
26FEB26 140.00 C 0.00 0.00 0.00 0.33 +0.05 29 0 476 0
26FEB26 142.50 C 0.00 0.00 0.00 0.24 +0.04 29 0 453 0
26FEB26 145.00 C 0.00 0.00 0.00 0.17 +0.03 29 0 100 0
26FEB26 147.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 88 0
26FEB26 150.00 C 0.54 0.54 0.54 0.09 +0.02 29 1 256 -1
26FEB26 152.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 294 0
30MAR26 55.00 C 0.00 0.00 0.00 57.79 +0.97 35 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 55.85 +1.50 74 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 52.79 +0.71 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 51.54 +2.72 78 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 48.28 +1.87 58 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 45.55 +1.58 46 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 43.17 +0.55 47 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 41.37 +2.33 58 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 38.95 +1.73 55 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 36.62 +1.80 53 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 33.15 +0.79 32 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 31.46 +1.13 44 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 29.28 +1.97 44 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 26.92 +1.85 42 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 24.62 +2.24 40 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 22.32 +2.29 38 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 19.47 +0.59 31 0 64 0
30MAR26 97.50 C 0.00 0.00 0.00 17.73 +0.82 33 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 15.34 +0.93 30 0 168 0
30MAR26 102.50 C 0.00 0.00 0.00 14.48 +1.76 35 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 12.11 +0.74 31 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 10.75 +0.92 32 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 9.41 +0.79 32 0 446 0
30MAR26 112.50 C 0.00 0.00 0.00 8.29 +0.78 33 0 1,292 0
30MAR26 115.00 C 0.00 0.00 0.00 7.19 +0.64 33 1 7,904 0
30MAR26 117.50 C 5.86 5.96 5.86 6.10 +0.32 33 10 1,377 -10
30MAR26 120.00 C 0.00 0.00 0.00 5.41 +0.49 33 0 2,503 0
30MAR26 122.50 C 0.00 0.00 0.00 4.59 +0.42 33 0 532 0
30MAR26 125.00 C 0.00 0.00 0.00 3.88 +0.37 33 0 5,216 0
30MAR26 127.50 C 3.73 3.73 3.73 3.26 +0.32 33 14 1,097 0
30MAR26 130.00 C 3.04 3.22 3.04 2.73 +0.27 33 33 3,582 -5
30MAR26 132.50 C 0.00 0.00 0.00 2.27 +0.23 33 0 657 0
30MAR26 135.00 C 2.45 2.45 2.38 1.89 +0.20 33 32 1,118 -32
30MAR26 137.50 C 0.00 0.00 0.00 1.56 +0.17 33 0 891 0
30MAR26 140.00 C 2.06 2.06 2.01 1.28 +0.14 33 30 10,099 +2
30MAR26 142.50 C 0.00 0.00 0.00 1.05 +0.12 33 0 215 0
30MAR26 145.00 C 0.00 0.00 0.00 0.85 +0.09 33 0 931 0
30MAR26 147.50 C 0.00 0.00 0.00 0.69 +0.08 33 0 312 0
30MAR26 150.00 C 0.00 0.00 0.00 0.56 +0.06 33 0 6,401 0
30MAR26 152.50 C 0.00 0.00 0.00 0.45 +0.05 33 0 390 0
30MAR26 155.00 C 0.00 0.00 0.00 0.36 +0.04 33 0 358 0
30MAR26 157.50 C 0.00 0.00 0.00 0.29 +0.03 33 0 321 0
30MAR26 160.00 C 0.92 0.92 0.92 0.23 +0.03 33 1 1,887 -1
30MAR26 162.50 C 0.00 0.00 0.00 0.19 +0.03 33 0 120 0
30MAR26 165.00 C 0.00 0.00 0.00 0.15 +0.02 33 0 191 0
30MAR26 167.50 C 0.00 0.00 0.00 0.12 +0.02 33 0 165 0
30MAR26 170.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 1,609 0
30MAR26 182.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 32 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 34 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 36 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 40 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 41 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 47 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 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 58.89 +1.97 78 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 56.40 +1.47 73 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 53.75 +1.67 67 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.54 +2.00 67 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 49.11 +1.63 63 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.55 +0.27 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.42 +0.80 47 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.55 +1.78 52 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.24 +2.02 50 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.86 +1.41 48 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.46 +2.10 45 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.13 +1.80 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.55 +1.52 40 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.48 +1.56 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.56 +2.59 39 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 23.52 +2.32 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 21.63 +1.42 38 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 19.80 +1.44 38 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 18.11 +2.02 37 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 16.50 +1.99 37 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 15.01 +1.59 37 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 13.08 +0.87 35 0 510 0
29JUN26 110.00 C 0.00 0.00 0.00 11.92 +0.72 35 0 662 0
29JUN26 112.50 C 0.00 0.00 0.00 10.88 +0.87 35 0 785 0
29JUN26 115.00 C 0.00 0.00 0.00 9.86 +0.61 35 0 1,204 0
29JUN26 117.50 C 0.00 0.00 0.00 8.97 +0.65 36 0 516 0
29JUN26 120.00 C 0.00 0.00 0.00 8.15 +0.73 36 0 1,587 0
29JUN26 122.50 C 0.00 0.00 0.00 7.32 +0.65 36 0 414 0
29JUN26 125.00 C 0.00 0.00 0.00 6.58 +0.65 36 0 4,177 0
29JUN26 127.50 C 0.00 0.00 0.00 5.83 +0.52 36 0 471 0
29JUN26 130.00 C 0.00 0.00 0.00 5.26 +0.53 36 1,500 1,893 +1,500
29JUN26 132.50 C 0.00 0.00 0.00 4.69 +0.52 36 0 339 0
29JUN26 135.00 C 4.70 4.70 4.67 4.16 +0.42 36 8 748 0
29JUN26 137.50 C 0.00 0.00 0.00 3.73 +0.42 35 0 246 0
29JUN26 140.00 C 0.00 0.00 0.00 3.30 +0.39 35 0 281 0
29JUN26 142.50 C 3.65 3.65 3.65 2.93 +0.33 35 1 515 -1
29JUN26 145.00 C 3.54 3.54 3.54 2.61 +0.32 35 3 381 +3
29JUN26 147.50 C 3.17 3.17 3.17 2.30 +0.29 35 4 216 -4
29JUN26 150.00 C 0.00 0.00 0.00 2.03 +0.24 35 0 385 0
29JUN26 152.50 C 0.00 0.00 0.00 1.81 +0.24 35 0 329 0
29JUN26 155.00 C 2.58 2.58 2.58 1.59 +0.22 35 2 253 +2
29JUN26 157.50 C 0.00 0.00 0.00 1.39 +0.17 35 0 302 0
29JUN26 160.00 C 2.10 2.25 2.10 1.24 +0.17 35 2 157 +1
29JUN26 162.50 C 2.06 2.06 2.06 1.10 +0.18 35 1 148 +1
29JUN26 165.00 C 0.00 0.00 0.00 0.95 +0.13 35 0 1,622 0
29SEP26 55.00 C 0.00 0.00 0.00 58.89 +1.97 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.40 +1.47 62 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.75 +1.67 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.54 +2.00 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.11 +1.63 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.05 +0.77 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.70 +0.86 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.66 +1.33 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.32 +2.10 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.86 +1.41 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.14 +2.34 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.01 +1.92 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.76 +0.67 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.40 +1.53 37 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 26.00 +0.05 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.88 -0.12 33 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 23.25 +0.85 37 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 22.05 +1.04 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.29 +1.51 37 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 19.06 +0.94 37 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 17.76 +1.88 37 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 15.60 +0.70 35 0 351 0
29SEP26 110.00 C 0.00 0.00 0.00 14.80 +0.94 36 0 1,362 0
29SEP26 112.50 C 0.00 0.00 0.00 13.74 +0.82 36 0 345 0
29SEP26 115.00 C 12.59 12.59 12.59 12.81 +0.77 36 15 472 +15
29SEP26 117.50 C 0.00 0.00 0.00 11.95 +0.61 36 0 229 0
29SEP26 120.00 C 0.00 0.00 0.00 11.15 +0.70 37 0 865 0
29SEP26 122.50 C 0.00 0.00 0.00 10.35 +0.71 37 0 723 0
29SEP26 125.00 C 0.00 0.00 0.00 9.52 +0.59 37 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 8.82 +0.59 37 0 128 0
29SEP26 130.00 C 8.57 8.57 8.57 8.12 +0.59 37 15 286 +10
29SEP26 132.50 C 0.00 0.00 0.00 7.42 +0.48 36 0 321 0
29SEP26 135.00 C 0.00 0.00 0.00 6.88 +0.49 37 0 214 0
29SEP26 137.50 C 6.76 6.76 6.76 6.33 +0.48 36 1 343 0
29SEP26 140.00 C 0.00 0.00 0.00 5.79 +0.45 36 0 1,156 0
29SEP26 142.50 C 0.00 0.00 0.00 5.31 +0.38 36 0 30 0
29SEP26 145.00 C 5.94 5.94 5.94 4.90 +0.38 36 2 54 +2
29SEP26 147.50 C 0.00 0.00 0.00 4.50 +0.39 36 0 0 0
29SEP26 150.00 C 5.04 5.04 5.04 3.97 +0.20 36 6 167 +3
29SEP26 152.50 C 0.00 0.00 0.00 3.76 +0.39 36 0 3 0
29SEP26 155.00 C 4.53 4.54 4.52 3.46 +0.29 36 7 141 -2
29SEP26 157.50 C 0.00 0.00 0.00 3.08 +0.29 36 0 13 0
29SEP26 160.00 C 4.00 4.10 4.00 2.87 +0.32 36 3 33 0
29SEP26 162.50 C 0.00 0.00 0.00 2.56 +0.21 36 0 119 0
29SEP26 165.00 C 3.85 3.85 3.50 2.43 +0.28 36 19 80 +19
30DEC26 55.00 C 0.00 0.00 0.00 58.89 +1.77 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.40 +1.47 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 53.83 +1.58 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 51.54 +1.91 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.11 +1.47 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.05 +0.77 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.18 +1.34 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.47 +2.14 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.99 +1.20 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.90 +1.34 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.85 +1.11 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.13 +0.25 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.16 +0.20 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.65 +1.45 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.29 +0.73 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.43 +0.10 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.01 +0.23 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.31 +2.26 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.66 +1.58 37 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.80 +0.30 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.02 +0.79 37 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.53 +1.10 36 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 17.31 +0.90 36 0 26 0
30DEC26 112.50 C 0.00 0.00 0.00 16.32 +0.70 36 0 173 0
30DEC26 115.00 C 0.00 0.00 0.00 15.39 +0.85 36 0 62 0
30DEC26 117.50 C 0.00 0.00 0.00 14.53 +0.82 37 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 13.72 +0.65 37 0 20 0
30DEC26 122.50 C 12.88 12.98 12.88 12.96 +0.59 37 3 6 0
30DEC26 125.00 C 0.00 0.00 0.00 12.10 +0.54 37 0 230 0
30DEC26 127.50 C 0.00 0.00 0.00 11.30 +0.44 37 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 10.62 +0.44 37 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 9.93 +0.43 37 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 9.25 +0.44 37 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 8.62 +0.34 37 0 8 0
30DEC26 140.00 C 8.75 8.83 8.75 8.09 +0.33 37 4 22 +1
TOTAL CALL 5,658 201,697 +2,585
19DEC25 87.50 P 0.00 0.00 0.00 0.01 - 125 0 0 -
19DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
19DEC25 105.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 23 0
19DEC25 107.50 P 0.11 0.11 0.06 0.03 -0.16 31 41 176 +30
19DEC25 110.00 P 0.44 0.55 0.27 0.27 -0.54 31 118 555 +67
19DEC25 112.50 P 1.57 1.57 1.10 1.17 -1.05 32 95 513 +50
19DEC25 115.00 P 3.10 3.10 2.85 2.99 -1.35 35 15 339 -10
19DEC25 117.50 P 0.00 0.00 0.00 5.37 -1.43 47 0 28 0
19DEC25 120.00 P 0.00 0.00 0.00 7.93 -1.44 67 0 13 0
19DEC25 122.50 P 0.00 0.00 0.00 10.35 -1.56 75 2 0 -2
19DEC25 125.00 P 0.00 0.00 0.00 12.85 -1.53 88 0 0 0
19DEC25 127.50 P 0.00 0.00 0.00 15.34 -1.34 99 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 17.84 -1.34 111 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 20.34 -1.34 123 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 22.84 -1.59 134 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 25.34 -1.34 145 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 27.84 -1.53 155 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
24DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 0.01 -0.04 27 0 2 0
24DEC25 105.00 P 0.13 0.13 0.11 0.05 -0.14 26 34 35 0
24DEC25 107.50 P 0.37 0.37 0.37 0.20 -0.38 25 50 143 +50
24DEC25 110.00 P 0.86 0.94 0.67 0.68 -0.72 25 701 918 +624
24DEC25 112.50 P 2.03 2.29 1.60 1.71 -1.07 26 1,880 2,185 +1,863
24DEC25 115.00 P 0.00 0.00 0.00 3.36 -1.31 27 0 10 0
24DEC25 117.50 P 0.00 0.00 0.00 5.51 -1.30 30 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 7.95 -1.44 37 0 0 0
24DEC25 122.50 P 0.00 0.00 0.00 10.39 -1.56 43 2 4 +2
24DEC25 125.00 P 0.00 0.00 0.00 12.85 -1.67 48 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 15.34 -1.62 55 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 17.84 -1.83 61 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 20.34 -1.55 68 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 22.84 -1.98 74 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 25.34 -2.06 80 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 108 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 95 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 89 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 146 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 65 5 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 54 5 725 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 147 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 924 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 400 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 885 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 29 0 460 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 7,037 0
30DEC25 102.50 P 0.16 0.16 0.16 0.04 -0.07 24 34 4,096 +34
30DEC25 105.00 P 0.32 0.32 0.27 0.15 -0.19 24 110 4,330 +106
30DEC25 107.50 P 0.65 0.70 0.44 0.45 -0.38 24 1,014 3,054 +46
30DEC25 110.00 P 1.35 1.43 0.96 1.02 -0.71 23 469 9,998 -304
30DEC25 112.50 P 2.31 2.75 1.95 2.13 -0.96 24 388 2,164 -160
30DEC25 115.00 P 4.18 4.30 3.80 3.63 -1.26 24 64 7,909 -23
30DEC25 117.50 P 6.00 6.00 5.50 5.73 -1.31 27 21 3,767 -21
30DEC25 120.00 P 8.00 8.00 8.00 7.95 -1.48 28 12 11,278 -10
30DEC25 122.50 P 10.70 10.70 10.70 10.39 -1.56 33 20 1,404 -20
30DEC25 125.00 P 13.10 13.10 13.10 12.85 -1.67 37 2 5,507 -2
30DEC25 127.50 P 15.00 15.50 15.00 15.40 -1.56 44 10 1,739 +5
30DEC25 130.00 P 0.00 0.00 0.00 18.23 -1.44 59 0 9,165 -275
30DEC25 132.50 P 20.61 20.89 20.61 20.81 -1.08 67 23 397 -1,235
30DEC25 135.00 P 0.00 0.00 0.00 22.84 -1.98 56 0 1,926 -126
30DEC25 137.50 P 0.00 0.00 0.00 25.34 -2.06 60 0 234 0
30DEC25 140.00 P 0.00 0.00 0.00 28.12 -1.25 77 0 2,067 0
30DEC25 142.50 P 0.00 0.00 0.00 30.28 -1.32 65 0 241 0
30DEC25 145.00 P 0.00 0.00 0.00 32.70 -1.40 0 0 0 -217
30DEC25 147.50 P 35.62 35.74 35.62 35.20 -1.89 0 32 222 0
30DEC25 150.00 P 38.12 38.24 38.12 38.82 -0.28 115 32 190 0
30DEC25 152.50 P 40.70 40.70 40.50 40.73 -0.87 103 10 0 0
30DEC25 155.00 P 0.00 0.00 0.00 42.70 -1.40 0 0 84 0
30DEC25 157.50 P 0.00 0.00 0.00 45.20 -2.13 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 47.70 -1.40 0 0 144 0
30DEC25 162.50 P 0.00 0.00 0.00 50.20 -1.40 0 0 83 0
30DEC25 165.00 P 0.00 0.00 0.00 52.70 -1.98 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 55.28 -1.68 100 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 57.81 -1.29 106 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 60.91 -0.69 141 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 63.97 -0.13 162 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 66.24 -0.36 159 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 67.70 -1.40 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 71.11 -0.49 162 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 73.65 -0.45 167 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 75.20 -1.90 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 77.70 -1.40 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 80.20 -1.89 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 82.70 -1.40 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 85.23 -1.37 126 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 87.70 -1.40 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 92.85 -1.38 149 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 97.70 -1.40 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 102.81 -1.29 155 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 107.70 -1.76 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 112.80 -1.30 163 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 117.70 -2.63 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 122.75 -1.35 164 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 127.70 -1.40 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 132.70 -1.40 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 138.38 -0.72 226 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 142.70 -1.93 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 148.29 -1.31 230 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 152.70 -2.05 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 157.70 -1.40 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 162.70 -1.40 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 167.70 -1.40 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 172.70 -1.40 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 177.70 -1.40 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 182.70 -1.40 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 187.70 -1.40 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 233 0
29JAN26 90.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 18 0
29JAN26 92.50 P 0.00 0.00 0.00 0.07 -0.05 28 0 199 0
29JAN26 95.00 P 0.30 0.30 0.30 0.14 -0.10 27 45 482 0
29JAN26 97.50 P 0.43 0.43 0.43 0.28 -0.17 27 30 271 -26
29JAN26 100.00 P 0.00 0.00 0.00 0.51 -0.26 27 0 890 0
29JAN26 102.50 P 0.98 1.03 0.93 0.87 -0.36 27 36 1,567 -1
29JAN26 105.00 P 0.00 0.00 0.00 1.38 -0.51 27 1 1,655 -1
29JAN26 107.50 P 2.36 2.36 2.30 2.10 -0.60 27 30 1,862 -15
29JAN26 110.00 P 3.20 3.36 2.95 3.03 -0.78 27 41 2,638 +21
29JAN26 112.50 P 4.50 4.64 4.40 4.21 -0.96 27 537 3,849 -11
29JAN26 115.00 P 6.01 6.01 6.01 5.68 -1.10 28 4 4,852 0
29JAN26 117.50 P 0.00 0.00 0.00 7.30 -1.09 28 0 2,964 0
29JAN26 120.00 P 0.00 0.00 0.00 9.30 -0.91 29 0 1,176 0
29JAN26 122.50 P 0.00 0.00 0.00 11.36 -1.09 30 0 1,858 0
29JAN26 125.00 P 13.60 13.80 13.60 13.57 -1.35 32 13 5,932 +13
29JAN26 127.50 P 0.00 0.00 0.00 15.90 -1.06 33 0 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 18.23 -1.51 35 0 776 0
29JAN26 132.50 P 21.00 21.00 21.00 20.81 -1.08 39 4 559 +4
29JAN26 135.00 P 0.00 0.00 0.00 23.38 -1.44 43 0 419 0
29JAN26 137.50 P 0.00 0.00 0.00 25.34 -2.06 37 0 331 0
29JAN26 140.00 P 0.00 0.00 0.00 28.12 -1.25 45 0 390 0
29JAN26 142.50 P 0.00 0.00 0.00 30.41 -1.59 43 0 34 0
29JAN26 145.00 P 0.00 0.00 0.00 32.92 -1.18 46 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 35.20 -1.89 0 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 38.82 -0.55 66 0 0 -20
29JAN26 152.50 P 0.00 0.00 0.00 40.73 -0.87 60 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 42.70 -1.40 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 45.20 -2.13 0 0 1 0
29JAN26 160.00 P 0.00 0.00 0.00 47.91 -1.19 59 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 50.79 -0.81 70 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 52.70 -1.98 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 55.28 -1.68 61 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 57.97 -1.13 69 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 60.91 -0.69 81 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 63.97 -0.80 93 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 66.24 -0.36 91 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 67.70 -1.40 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 71.11 -0.49 93 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 73.65 -0.45 95 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 75.20 -1.90 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 77.70 -1.40 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 80.20 -1.97 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 82.93 -1.17 86 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 85.23 -1.77 78 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 87.70 -1.40 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 16 0
26FEB26 87.50 P 0.33 0.33 0.33 0.12 -0.04 29 100 685 +100
26FEB26 90.00 P 0.00 0.00 0.00 0.21 -0.07 29 0 904 0
26FEB26 92.50 P 0.00 0.00 0.00 0.35 -0.11 29 0 684 0
26FEB26 95.00 P 0.79 0.79 0.79 0.57 -0.15 29 34 1,673 0
26FEB26 97.50 P 1.01 1.01 1.01 0.87 -0.22 29 25 800 +25
26FEB26 100.00 P 1.39 1.45 1.31 1.30 -0.29 29 47 1,772 +10
26FEB26 102.50 P 1.81 1.81 1.80 1.77 -0.43 28 100 1,072 +99
26FEB26 105.00 P 2.50 2.50 2.38 2.42 -0.44 28 4 2,300 -4
26FEB26 107.50 P 3.43 3.43 3.43 3.28 -0.63 28 25 1,050 0
26FEB26 110.00 P 4.55 4.55 4.29 4.29 -0.78 28 21 1,716 +21
26FEB26 112.50 P 5.73 5.84 5.73 5.53 -0.93 29 290 2,506 +173
26FEB26 115.00 P 7.33 7.33 7.33 7.11 -0.91 30 20 7,438 0
26FEB26 117.50 P 0.00 0.00 0.00 8.72 -0.99 30 0 1,160 0
26FEB26 120.00 P 0.00 0.00 0.00 10.49 -0.50 30 0 775 0
26FEB26 122.50 P 0.00 0.00 0.00 12.39 -1.06 31 0 1,110 0
26FEB26 125.00 P 0.00 0.00 0.00 14.38 -1.24 31 0 505 0
26FEB26 127.50 P 0.00 0.00 0.00 16.56 -1.27 32 0 120 0
26FEB26 130.00 P 19.13 19.13 19.13 18.67 -1.07 32 20 57 +20
26FEB26 132.50 P 0.00 0.00 0.00 21.15 -1.35 35 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 23.56 -1.26 37 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 25.78 -1.66 36 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 28.40 -1.00 40 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 30.41 -1.59 36 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 32.92 -1.18 38 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 35.20 -1.89 0 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 38.82 -0.55 53 0 475 0
26FEB26 152.50 P 0.00 0.00 0.00 40.73 -0.87 49 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 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 34 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 265 0
30MAR26 80.00 P 0.00 0.00 0.00 0.16 -0.04 33 0 137 0
30MAR26 82.50 P 0.00 0.00 0.00 0.25 -0.06 33 0 76 0
30MAR26 85.00 P 0.65 0.65 0.65 0.38 -0.10 33 1 4,365 +1
30MAR26 87.50 P 0.00 0.00 0.00 0.57 -0.13 33 0 741 0
30MAR26 90.00 P 1.07 1.07 1.00 0.83 -0.16 33 53 3,773 -27
30MAR26 92.50 P 1.38 1.38 1.38 1.16 -0.20 33 15 632 +15
30MAR26 95.00 P 1.71 1.71 1.71 1.58 -0.26 33 25 4,585 +25
30MAR26 97.50 P 2.16 2.16 2.08 2.08 -0.30 33 11 4,254 0
30MAR26 100.00 P 2.70 2.84 2.70 2.65 -0.37 33 16 8,622 -1
30MAR26 102.50 P 3.26 3.26 3.26 3.33 -0.46 32 4 1,842 +4
30MAR26 105.00 P 4.22 4.22 4.22 4.16 -0.57 32 8 5,982 0
30MAR26 107.50 P 5.33 5.48 5.23 5.16 -0.47 32 32 3,124 -17
30MAR26 110.00 P 6.60 6.60 6.60 6.29 -0.71 33 1 15,151 0
30MAR26 112.50 P 0.00 0.00 0.00 7.55 -0.87 33 0 1,820 0
30MAR26 115.00 P 0.00 0.00 0.00 8.99 -1.00 33 0 7,420 0
30MAR26 117.50 P 0.00 0.00 0.00 10.68 -0.96 34 0 3,376 0
30MAR26 120.00 P 12.30 12.30 12.30 12.38 -0.98 34 4 10,130 0
30MAR26 122.50 P 0.00 0.00 0.00 14.17 -1.02 35 0 1,290 0
30MAR26 125.00 P 0.00 0.00 0.00 16.02 -0.73 35 0 5,193 0
30MAR26 127.50 P 18.70 18.70 18.70 17.16 -1.57 31 2 1,105 -2
30MAR26 130.00 P 0.00 0.00 0.00 20.07 -1.19 36 0 1,616 0
30MAR26 132.50 P 0.00 0.00 0.00 21.97 -1.46 35 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 24.43 -1.28 37 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 26.44 -1.57 36 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 28.74 -1.23 37 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 31.09 -0.91 38 0 114 0
30MAR26 145.00 P 0.00 0.00 0.00 33.89 -1.02 42 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 35.88 -1.88 40 0 68 0
30MAR26 150.00 P 38.10 38.19 38.10 38.82 -1.47 46 19 823 +3
30MAR26 152.50 P 0.00 0.00 0.00 40.73 -1.08 42 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 42.83 -1.27 38 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 45.20 -2.13 0 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 48.07 -1.03 45 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 50.79 -1.36 49 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 52.70 -1.98 0 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 55.28 -1.68 44 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 57.97 -1.39 49 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 60.91 -0.69 56 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 63.97 -0.80 63 0 0 -5
30MAR26 177.50 P 0.00 0.00 0.00 66.24 -0.43 63 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 67.70 -1.79 0 0 1 -15
30MAR26 182.50 P 0.00 0.00 0.00 71.11 -0.49 64 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 73.65 -0.91 66 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 75.20 -1.90 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 77.89 -2.18 58 0 15 -1
30MAR26 192.50 P 0.00 0.00 0.00 80.34 -1.83 58 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 82.93 -2.19 61 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 85.37 -1.77 61 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 87.70 -1.74 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 92.85 -1.84 64 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 97.70 -2.21 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 102.84 -1.52 68 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 108.46 -1.43 80 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 112.80 -1.69 70 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 117.90 -2.43 75 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 122.75 -2.00 72 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 127.70 -1.40 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 132.84 -1.26 79 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 138.38 -0.81 91 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 142.86 -1.77 83 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 148.29 -1.31 93 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 152.84 -1.91 86 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 157.82 -1.86 87 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 162.70 -1.40 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 167.85 -1.41 91 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 172.82 -1.28 91 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 177.82 -1.28 93 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 182.81 -1.83 94 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 187.70 -1.56 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 45 0
29JUN26 67.50 P 0.00 0.00 0.00 0.24 -0.01 35 0 8 0
29JUN26 70.00 P 0.00 0.00 0.00 0.35 -0.03 35 0 161 0
29JUN26 72.50 P 0.79 0.79 0.79 0.49 -0.04 35 30 105 +30
29JUN26 75.00 P 0.00 0.00 0.00 0.68 -0.04 35 0 161 0
29JUN26 77.50 P 0.00 0.00 0.00 0.93 -0.06 35 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.21 -0.10 35 0 341 0
29JUN26 82.50 P 1.70 1.70 1.70 1.58 -0.11 35 15 1,879 +15
29JUN26 85.00 P 0.00 0.00 0.00 2.00 -0.16 35 0 407 0
29JUN26 87.50 P 0.00 0.00 0.00 2.43 -0.14 35 0 317 0
29JUN26 90.00 P 2.93 2.93 2.93 2.95 -0.24 35 1 775 0
29JUN26 92.50 P 0.00 0.00 0.00 3.58 -0.21 35 0 106 0
29JUN26 95.00 P 0.00 0.00 0.00 4.33 -0.26 35 0 4,927 0
29JUN26 97.50 P 0.00 0.00 0.00 5.13 -0.29 34 0 846 0
29JUN26 100.00 P 0.00 0.00 0.00 6.05 -0.35 34 1,500 2,617 +1,500
29JUN26 102.50 P 0.00 0.00 0.00 7.04 -0.40 34 0 1,603 0
29JUN26 105.00 P 0.00 0.00 0.00 8.13 -0.49 34 0 1,382 0
29JUN26 107.50 P 0.00 0.00 0.00 9.31 -0.63 34 0 2,190 0
29JUN26 110.00 P 0.00 0.00 0.00 10.64 -0.72 34 0 3,652 0
29JUN26 112.50 P 12.29 12.32 12.29 12.10 -0.73 34 30 1,802 +15
29JUN26 115.00 P 13.90 13.90 13.90 13.60 -0.83 35 15 3,864 0
29JUN26 117.50 P 0.00 0.00 0.00 14.86 -0.79 34 0 2,944 0
29JUN26 120.00 P 0.00 0.00 0.00 17.08 -0.91 36 0 1,731 0
29JUN26 122.50 P 19.08 19.38 19.08 18.38 -1.57 34 30 781 +30
29JUN26 125.00 P 0.00 0.00 0.00 19.94 -1.93 33 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 22.00 -1.83 34 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 23.65 -2.18 33 0 901 0
29JUN26 132.50 P 0.00 0.00 0.00 25.63 -2.23 33 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 28.31 -1.21 36 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 31.11 -0.92 39 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 33.26 -1.08 39 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 34.12 -2.48 33 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 36.94 -1.48 37 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 38.77 -1.29 35 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 42.04 -0.40 40 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 44.25 -1.20 40 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 45.71 -1.27 35 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 49.31 -0.62 43 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 50.94 -0.76 40 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 53.43 -0.99 41 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.70 -1.06 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.27 -0.02 36 0 0 0
29SEP26 62.50 P 0.76 0.76 0.76 0.38 -0.04 36 15 15 +15
29SEP26 65.00 P 0.00 0.00 0.00 0.52 -0.03 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.69 -0.05 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.93 -0.08 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.21 -0.08 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.54 -0.07 36 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.93 -0.06 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.34 -0.09 36 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.73 -0.17 35 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 3.28 -0.22 36 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 3.92 -0.23 35 0 174 0
29SEP26 90.00 P 0.00 0.00 0.00 4.58 -0.30 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 5.39 -0.30 35 0 352 0
29SEP26 95.00 P 0.00 0.00 0.00 6.21 -0.33 35 0 234 0
29SEP26 97.50 P 0.00 0.00 0.00 7.15 -0.38 35 0 986 0
29SEP26 100.00 P 7.92 7.92 7.92 8.14 -0.40 35 1 2,448 +1
29SEP26 102.50 P 0.00 0.00 0.00 9.17 -0.49 35 0 745 0
29SEP26 105.00 P 10.40 10.40 10.40 10.36 -0.49 35 8 2,187 0
29SEP26 107.50 P 0.00 0.00 0.00 11.57 -0.64 35 0 383 0
29SEP26 110.00 P 0.00 0.00 0.00 12.92 -0.71 35 0 1,970 0
29SEP26 112.50 P 14.56 14.56 14.56 14.45 -0.70 35 1 346 0
29SEP26 115.00 P 0.00 0.00 0.00 15.99 -0.71 36 0 906 0
29SEP26 117.50 P 0.00 0.00 0.00 17.21 -1.19 35 0 1,445 0
29SEP26 120.00 P 0.00 0.00 0.00 19.46 -1.11 37 0 714 0
29SEP26 122.50 P 0.00 0.00 0.00 20.26 -1.73 34 0 382 0
29SEP26 125.00 P 0.00 0.00 0.00 22.29 -1.83 35 0 504 0
29SEP26 127.50 P 0.00 0.00 0.00 23.86 -1.85 35 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 25.73 -1.63 35 0 328 0
29SEP26 132.50 P 0.00 0.00 0.00 28.81 -1.03 38 0 156 0
29SEP26 135.00 P 31.20 31.20 31.20 29.58 -1.56 35 9 108 0
29SEP26 137.50 P 0.00 0.00 0.00 32.70 -0.90 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 33.73 -2.00 35 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 36.82 -0.65 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 39.10 -1.21 39 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.41 -0.47 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.31 -0.31 39 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 45.43 -0.45 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.17 -1.22 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.79 -1.27 39 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.33 -1.01 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.76 -1.65 37 0 1 0
29SEP26 165.00 P 57.14 57.14 57.04 56.47 -1.64 39 8 15 +8
30DEC26 55.00 P 0.00 0.00 0.00 0.30 -0.04 36 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 0.42 -0.06 36 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.56 -0.08 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.76 -0.09 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.97 -0.13 36 0 34 0
30DEC26 67.50 P 0.00 0.00 0.00 1.26 -0.13 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.57 -0.18 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.97 -0.18 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.37 -0.18 36 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.90 -0.07 37 0 0 0
30DEC26 80.00 P 3.46 3.46 3.46 3.37 -0.13 36 25 41 +25
30DEC26 82.50 P 0.00 0.00 0.00 3.93 -0.22 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.52 -0.29 36 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.17 -0.41 36 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.99 -0.41 36 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 6.82 -0.42 36 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 7.73 -0.51 36 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.73 -0.52 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.75 -0.54 35 0 34 0
30DEC26 102.50 P 0.00 0.00 0.00 10.86 -0.62 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.06 -0.70 35 0 220 0
30DEC26 107.50 P 0.00 0.00 0.00 13.37 -0.59 35 0 20 0
30DEC26 110.00 P 15.00 15.00 15.00 14.77 -0.64 36 1 170 +1
30DEC26 112.50 P 0.00 0.00 0.00 16.24 -0.68 36 0 23 0
30DEC26 115.00 P 0.00 0.00 0.00 17.77 -0.83 36 0 345 0
30DEC26 117.50 P 0.00 0.00 0.00 19.19 -0.62 36 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 20.82 -0.64 36 0 6 0
30DEC26 122.50 P 0.00 0.00 0.00 22.32 -0.77 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.72 -0.04 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.24 -0.60 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.64 -0.19 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.63 -1.11 36 0 0 0
30DEC26 135.00 P 32.10 32.10 32.10 32.41 -0.53 38 3 3 +3
30DEC26 137.50 P 0.00 0.00 0.00 34.37 -1.13 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.93 -1.45 38 0 0 0
TOTAL PUT 8,499 293,212 +2,503
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 57.15
30DEC25 18.50 C 0.00 0.00 0.00 38.67 +0.91 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 38.17 +0.95 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 37.77 +0.72 267 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 37.30 +1.08 272 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 36.32 +1.09 266 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 35.21 +0.98 209 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 34.26 +1.03 224 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 33.18 +0.95 149 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 32.22 +0.99 186 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 31.28 +1.05 201 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 30.33 +1.10 205 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 29.34 +1.11 198 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 28.28 +1.04 175 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 27.18 +0.95 0 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 26.18 +0.94 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 25.19 +0.95 104 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 24.59 +1.35 188 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 23.19 +0.95 87 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 22.19 +0.95 76 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 21.17 +0.93 0 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 20.80 +1.56 171 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 19.25 +0.97 102 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 18.38 +1.13 118 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 17.37 +1.12 110 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 16.33 +1.08 98 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 15.20 +0.95 56 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 14.20 +0.95 49 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 13.32 +1.07 79 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 12.56 +1.30 93 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 11.33 +1.07 68 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 10.51 +1.25 77 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 9.21 +0.93 36 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 8.37 +1.07 55 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 7.19 +0.95 0 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 5.02 +1.03 42 0 0 0
30DEC25 55.00 C 2.85 2.85 2.85 2.92 +0.68 37 15 62 +13
30DEC25 57.50 C 1.08 1.37 1.02 1.40 +0.33 35 45 97 +11
30DEC25 60.00 C 0.32 0.49 0.32 0.54 +0.11 35 25 202 0
30DEC25 62.50 C 0.00 0.00 0.00 0.17 +0.03 35 0 130 0
30DEC25 65.00 C 0.00 0.00 0.00 0.04 0.00 34 1 212 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 335 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 562 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 183 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 55 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 66 0 86 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 71 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 82 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 91 0 11 0
29JAN26 43.00 C 0.00 0.00 0.00 14.78 - 63 0 0 -
29JAN26 44.00 C 0.00 0.00 0.00 13.32 +1.07 29 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 12.69 +1.26 52 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 11.38 +0.77 33 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 10.81 +1.22 48 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 9.56 +0.83 36 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 8.60 +0.72 34 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 8.13 +1.09 44 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 6.06 +0.83 40 0 15 0
29JAN26 55.00 C 4.30 4.30 4.30 4.37 +0.57 39 15 30 +15
29JAN26 57.50 C 2.97 2.97 2.97 3.07 +0.47 40 13 141 0
29JAN26 60.00 C 0.00 0.00 0.00 2.03 +0.29 39 1 107 +1
29JAN26 62.50 C 0.00 0.00 0.00 1.29 +0.15 39 0 140 0
29JAN26 65.00 C 0.00 0.00 0.00 0.78 +0.07 39 0 153 0
29JAN26 67.50 C 0.00 0.00 0.00 0.46 +0.04 39 0 73 0
29JAN26 70.00 C 0.00 0.00 0.00 0.26 +0.02 39 0 66 0
29JAN26 72.50 C 0.00 0.00 0.00 0.14 0.00 39 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 0.08 0.00 39 0 105 0
29JAN26 77.50 C 0.00 0.00 0.00 0.04 0.00 39 0 60 0
29JAN26 80.00 C 0.00 0.00 0.00 0.02 0.00 39 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 67 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 14.89 - 50 0 0 -
26FEB26 44.00 C 0.00 0.00 0.00 14.00 +1.25 49 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 13.02 +1.19 46 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 12.13 +1.15 45 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 11.14 +1.01 42 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 10.24 +1.08 41 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 9.70 +1.29 45 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 8.40 +0.70 36 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 6.94 +0.79 41 0 0 0
26FEB26 55.00 C 5.32 5.32 5.32 5.40 +0.67 41 14 44 +14
26FEB26 57.50 C 0.00 0.00 0.00 4.12 +0.54 41 0 30 0
26FEB26 60.00 C 0.00 0.00 0.00 3.10 +0.43 41 0 190 0
26FEB26 62.50 C 0.00 0.00 0.00 2.28 +0.31 41 0 193 0
26FEB26 65.00 C 0.00 0.00 0.00 1.66 +0.22 41 0 95 0
26FEB26 67.50 C 1.02 1.02 1.02 1.17 +0.16 41 1 386 +1
26FEB26 70.00 C 0.00 0.00 0.00 0.81 +0.12 41 0 419 0
26FEB26 72.50 C 0.72 0.72 0.72 0.55 +0.08 41 9 76 +9
26FEB26 75.00 C 0.55 0.55 0.55 0.37 +0.06 41 12 82 +12
26FEB26 77.50 C 0.00 0.00 0.00 0.25 +0.04 41 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.03 0.00 41 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 37.82 +0.77 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 37.33 +0.95 61 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 36.34 +0.95 61 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 35.35 +0.95 60 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 34.35 +0.94 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 33.36 +0.94 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 32.37 +0.94 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 31.38 +0.95 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 30.39 +0.95 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 29.40 +0.95 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 28.41 +0.94 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 27.42 +0.94 40 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 26.44 +0.53 44 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 25.45 +0.91 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.20 +1.24 78 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 24.11 +1.55 72 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 23.19 +1.84 71 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 22.20 +1.17 68 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 21.03 +1.61 60 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.05 +1.25 57 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 19.26 +1.57 59 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 18.31 +1.79 57 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.87 +1.32 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 15.81 +0.89 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.54 +1.70 52 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 14.62 +1.24 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.73 +1.48 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.52 +1.07 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 11.76 +1.06 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 11.32 +1.14 46 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 10.62 +1.20 47 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 9.34 +0.68 40 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 7.91 +0.65 42 0 2 0
30MAR26 55.00 C 6.30 6.30 6.30 6.68 +0.76 44 8 200 0
30MAR26 57.50 C 0.00 0.00 0.00 5.40 +0.61 44 0 260 0
30MAR26 60.00 C 0.00 0.00 0.00 4.35 +0.50 44 0 163 0
30MAR26 62.50 C 0.00 0.00 0.00 3.50 +0.43 44 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 2.77 +0.31 44 0 531 0
30MAR26 67.50 C 0.00 0.00 0.00 2.17 +0.24 44 0 22 0
30MAR26 70.00 C 0.00 0.00 0.00 1.68 +0.19 44 0 19 0
30MAR26 72.50 C 0.00 0.00 0.00 1.29 +0.15 43 0 46 0
30MAR26 75.00 C 0.00 0.00 0.00 0.99 +0.12 43 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 0.75 +0.09 43 0 180 0
30MAR26 80.00 C 0.00 0.00 0.00 0.57 +0.08 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.43 +0.06 43 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.32 +0.05 43 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.24 +0.04 43 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.18 +0.03 43 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 28.04 +1.19 56 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 27.12 +1.20 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 26.16 +1.17 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 25.25 +1.19 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.31 +0.85 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.43 +1.09 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.56 +1.13 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.52 +1.07 48 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.83 +1.21 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.83 +1.03 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.02 +1.06 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 18.16 +1.06 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.42 +1.07 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.64 +1.09 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.83 +0.64 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.25 +1.10 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.37 +0.57 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.55 +0.85 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.30 +1.17 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.66 +1.49 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.69 +0.82 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.20 +0.69 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.01 +0.85 45 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 7.93 +0.92 46 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 6.72 +0.63 45 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 5.78 +0.46 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.18 +0.61 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.35 +0.44 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.79 +0.40 46 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 3.30 +0.42 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.82 +0.38 46 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 2.41 +0.34 46 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 1.99 +0.24 45 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.70 +0.27 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.44 +0.23 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.22 +0.20 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.04 +0.18 45 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.88 +0.16 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.92 - 47 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 17.55 +1.13 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.53 +0.94 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.97 +0.87 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.24 +0.76 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.80 +0.95 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.04 +0.58 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.65 +1.03 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.09 +0.86 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.83 +0.71 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.73 +0.73 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.68 +0.63 46 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 7.76 +0.62 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.08 +0.61 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.25 +0.50 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 5.62 +0.45 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.00 +0.35 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.44 +0.30 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.95 +0.28 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.51 +0.25 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.11 +0.22 46 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 2.68 +0.12 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.38 +0.18 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.11 +0.16 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.87 +0.14 45 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 18.80 - 45 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 18.16 +0.75 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.53 +0.57 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.92 +0.56 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.33 +0.56 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.76 +0.56 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.20 +0.56 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.66 +0.56 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.58 +0.74 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.45 +0.83 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.32 +0.92 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.20 +0.80 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.36 +0.63 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.54 +0.84 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.82 +0.70 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.10 +0.57 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.45 +0.39 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.85 +0.35 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.31 +0.33 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.82 +0.30 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.38 +0.29 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.97 +0.37 46 0 0 0
TOTAL CALL 159 9,707 +76
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 215 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 205 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 200 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 175 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 167 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 159 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 152 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 139 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 126 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 51 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 46 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 159 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 682 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 0.03 -0.05 35 0 97 0
30DEC25 52.50 P 0.30 0.30 0.25 0.17 -0.18 35 30 242 +14
30DEC25 55.00 P 0.97 1.10 0.67 0.63 -0.44 35 152 142 -19
30DEC25 57.50 P 2.40 2.40 1.63 1.61 -0.78 33 83 253 -69
30DEC25 60.00 P 0.00 0.00 0.00 3.32 -0.97 34 0 248 0
30DEC25 62.50 P 0.00 0.00 0.00 5.47 -1.06 35 0 309 0
30DEC25 65.00 P 0.00 0.00 0.00 7.86 -0.95 34 0 108 0
30DEC25 67.50 P 0.00 0.00 0.00 10.35 -0.95 0 0 145 -9
30DEC25 70.00 P 0.00 0.00 0.00 12.85 -1.16 0 0 190 0
30DEC25 72.50 P 0.00 0.00 0.00 15.35 -1.44 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 17.85 -1.51 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 20.35 -0.95 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 22.85 -1.21 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 25.35 -1.70 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 27.85 -1.51 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 30.35 -0.95 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 32.85 -1.83 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 35.35 -0.95 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.04 - 39 0 0 -
29JAN26 44.00 P 0.00 0.00 0.00 0.06 -0.05 39 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.10 -0.06 39 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.14 -0.10 39 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.21 -0.13 39 0 3 0
29JAN26 48.00 P 0.43 0.43 0.43 0.31 -0.16 39 100 45 -59
29JAN26 49.00 P 0.62 0.62 0.62 0.43 -0.19 39 1 122 -1
29JAN26 50.00 P 0.00 0.00 0.00 0.57 -0.25 39 0 188 0
29JAN26 52.50 P 1.44 1.44 1.37 1.14 -0.39 39 16 109 -15
29JAN26 55.00 P 0.00 0.00 0.00 1.94 -0.53 38 0 460 0
29JAN26 57.50 P 0.00 0.00 0.00 3.04 -0.78 37 0 462 0
29JAN26 60.00 P 0.00 0.00 0.00 4.49 -1.01 37 0 131 0
29JAN26 62.50 P 0.00 0.00 0.00 6.22 -1.19 35 0 85 0
29JAN26 65.00 P 0.00 0.00 0.00 8.42 -1.17 38 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 10.44 -1.45 32 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 12.96 -1.35 38 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 15.38 -1.41 39 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 17.85 -1.51 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 20.35 -1.06 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 22.85 -1.21 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 25.35 -1.70 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 27.85 -1.51 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 30.35 -1.06 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 32.85 -1.83 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 35.35 -1.06 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.20 - 40 0 0 -
26FEB26 44.00 P 0.00 0.00 0.00 0.28 -0.08 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.38 -0.09 41 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.48 -0.13 41 0 3 0
26FEB26 47.00 P 0.00 0.00 0.00 0.64 -0.13 41 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.80 -0.18 41 0 16 0
26FEB26 49.00 P 1.12 1.12 1.12 1.01 -0.20 41 100 160 0
26FEB26 50.00 P 0.00 0.00 0.00 1.20 -0.28 40 0 157 0
26FEB26 52.50 P 0.00 0.00 0.00 1.92 -0.39 40 0 105 0
26FEB26 55.00 P 0.00 0.00 0.00 2.82 -0.56 39 0 145 0
26FEB26 57.50 P 4.60 4.67 4.00 4.11 -0.60 40 4 179 +2
26FEB26 60.00 P 0.00 0.00 0.00 5.59 -0.73 40 0 165 0
26FEB26 62.50 P 0.00 0.00 0.00 7.49 -0.68 43 0 166 0
26FEB26 65.00 P 0.00 0.00 0.00 9.01 -1.16 39 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 11.36 -0.93 43 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 13.75 -0.86 47 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 16.09 -0.90 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 17.98 -1.38 40 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 20.39 -1.26 40 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 22.86 -1.20 41 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 25.35 -1.70 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 27.85 -1.51 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 30.35 -1.06 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 32.85 -1.83 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 35.35 -1.06 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.16 -0.03 43 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.21 -0.04 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.28 -0.05 43 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.36 -0.07 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.46 -0.08 43 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.57 -0.11 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.72 -0.12 44 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.87 -0.15 43 0 12 0
30MAR26 46.00 P 0.00 0.00 0.00 1.07 -0.16 44 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 1.28 -0.18 44 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 1.52 -0.22 44 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 1.79 -0.23 44 0 25 0
30MAR26 50.00 P 0.00 0.00 0.00 2.07 -0.30 44 0 144 0
30MAR26 52.50 P 0.00 0.00 0.00 2.89 -0.39 43 0 278 0
30MAR26 55.00 P 0.00 0.00 0.00 3.91 -0.51 43 0 327 0
30MAR26 57.50 P 0.00 0.00 0.00 5.14 -0.64 42 0 212 0
30MAR26 60.00 P 0.00 0.00 0.00 6.68 -0.76 43 0 550 0
30MAR26 62.50 P 0.00 0.00 0.00 8.03 -1.03 41 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 9.98 -1.08 42 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 12.01 -1.00 43 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.45 -0.79 48 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 16.46 -1.03 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.92 -0.87 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.57 -1.08 41 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.11 -1.23 45 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 25.47 -1.58 44 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.88 -1.48 43 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 30.35 -1.06 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.85 -1.83 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.35 -1.06 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.27 0.00 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.34 -0.01 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.42 -0.01 45 0 243 0
29JUN26 36.00 P 0.00 0.00 0.00 0.51 -0.02 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.63 -0.02 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.75 0.00 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.88 -0.03 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.04 -0.06 45 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.24 -0.05 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.46 -0.05 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.67 -0.06 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.90 -0.10 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 2.11 -0.17 45 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 2.37 -0.20 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.66 -0.25 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.97 -0.30 44 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 3.31 -0.31 44 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 3.66 -0.34 44 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.67 -0.42 44 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.83 -0.47 44 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 7.21 -0.47 45 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 8.56 -0.65 44 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 10.20 -0.62 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.89 -0.75 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.67 -0.88 44 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.54 -0.95 44 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 17.60 -0.92 45 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.52 -1.14 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.36 -1.44 42 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.68 -1.45 42 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 26.38 -0.98 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.17 -1.50 41 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.89 -1.19 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.14 -1.54 45 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.38 -1.19 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.64 - 46 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 2.93 -0.19 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.23 -0.25 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.55 -0.28 46 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.89 -0.27 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.25 -0.32 46 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.62 -0.34 45 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 5.03 -0.35 45 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 6.10 -0.41 45 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 7.31 -0.42 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.67 -0.54 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.33 -0.40 46 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 11.68 -0.67 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.39 -0.68 45 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 15.10 -0.74 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.97 -0.80 45 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 19.15 -0.63 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.53 -1.28 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.72 -1.24 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.20 -0.78 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 27.41 -0.46 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.39 -1.03 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.17 -1.50 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.76 -1.36 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.17 -1.13 47 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 3.31 - 45 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 3.65 -0.33 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.12 -0.23 46 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 4.47 -0.26 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.84 -0.29 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.22 -0.36 45 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 5.63 -0.40 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.05 -0.32 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.18 -0.36 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.42 -0.45 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.77 -0.57 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.26 -0.52 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.81 -0.58 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.49 -0.61 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.31 -0.62 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.05 -0.80 46 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 20.03 -0.68 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.87 -0.89 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.87 -0.94 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.69 -1.06 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.82 -0.79 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.88 -0.84 45 0 0 0
TOTAL PUT 486 10,452 -156
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$ 35.18
30DEC25 8.25 C 0.00 0.00 0.00 26.94 +1.30 228 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 26.69 +1.30 215 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 26.44 +1.30 196 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 26.19 +1.30 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 25.94 +1.30 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 25.69 +1.30 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 25.44 +1.30 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 25.19 +1.30 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 24.69 +1.30 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 24.19 +1.30 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 23.69 +1.30 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 23.19 +1.30 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 22.69 +1.29 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 22.64 +1.69 361 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 21.84 +1.39 276 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 21.32 +1.42 260 0 29 0
30DEC25 14.50 C 0.00 0.00 0.00 20.79 +1.29 239 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 20.33 +1.38 245 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 19.84 +1.18 239 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 19.65 +1.66 294 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 18.77 +1.27 198 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 18.20 +1.30 118 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 17.89 +1.49 219 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 17.35 +1.28 202 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 16.70 +0.89 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 16.20 +1.30 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 15.86 +1.40 182 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 15.22 +1.32 125 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 14.44 +1.53 177 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 13.32 +1.44 141 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 12.33 +1.42 131 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 11.45 +1.54 139 0 4 0
30DEC25 25.00 C 0.00 0.00 0.00 10.31 +1.40 105 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 9.49 +1.56 119 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 8.32 +1.40 86 0 243 0
30DEC25 28.00 C 6.70 6.70 6.70 7.40 +1.26 86 3 220 0
30DEC25 29.00 C 0.00 0.00 0.00 6.42 +1.40 78 0 121 0
30DEC25 30.00 C 0.00 0.00 0.00 5.33 +1.22 58 0 152 0
30DEC25 31.00 C 0.00 0.00 0.00 4.32 +0.92 47 0 275 0
30DEC25 32.00 C 3.50 3.50 3.50 3.54 +1.04 54 1 407 0
30DEC25 33.00 C 1.89 2.85 1.89 2.72 +0.83 51 42 306 -35
30DEC25 34.00 C 1.65 2.01 1.65 2.00 +0.62 50 8 310 +1
30DEC25 35.00 C 1.32 1.76 1.32 1.41 +0.39 49 66 452 -50
30DEC25 36.00 C 0.78 1.26 0.78 0.95 +0.26 48 128 457 -40
30DEC25 37.00 C 0.56 0.86 0.54 0.61 +0.15 48 43 270 +14
30DEC25 38.00 C 0.40 0.66 0.40 0.38 +0.09 48 83 299 -8
30DEC25 39.00 C 0.38 0.46 0.31 0.22 +0.04 48 27 196 +11
30DEC25 40.00 C 0.22 0.31 0.20 0.13 +0.02 48 77 1,445 +34
30DEC25 41.00 C 0.14 0.14 0.14 0.07 0.00 48 15 133 +15
30DEC25 42.00 C 0.13 0.13 0.13 0.04 0.00 49 1 194 +1
30DEC25 43.00 C 0.07 0.07 0.07 0.02 0.00 49 4 83 -4
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 134 0
30DEC25 45.00 C 0.03 0.03 0.03 0.01 0.00 53 20 84 +20
30DEC25 46.00 C 0.02 0.02 0.02 0.01 0.00 57 20 157 +19
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 300 0
29JAN26 19.50 C 0.00 0.00 0.00 15.86 +1.40 93 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 15.40 +1.44 95 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 14.44 +1.47 92 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.32 +1.34 69 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.33 +1.33 64 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.45 +1.12 71 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.31 +1.20 49 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.50 +1.36 62 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.48 +1.31 54 0 10 0
29JAN26 28.00 C 6.77 6.98 6.77 7.40 +0.80 43 6 6 +6
29JAN26 29.00 C 0.00 0.00 0.00 6.64 +1.20 50 0 158 0
29JAN26 30.00 C 5.67 5.67 5.67 5.89 +1.17 53 2 181 +2
29JAN26 31.00 C 0.00 0.00 0.00 4.87 +0.58 45 0 127 0
29JAN26 32.00 C 0.00 0.00 0.00 4.43 +1.00 53 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 3.76 +0.87 52 0 195 0
29JAN26 34.00 C 2.78 3.28 2.78 3.09 +0.68 50 7 745 0
29JAN26 35.00 C 2.82 2.82 2.82 2.59 +0.56 50 5 522 0
29JAN26 36.00 C 2.35 2.35 2.21 2.15 +0.45 51 20 723 0
29JAN26 37.00 C 2.05 2.08 1.76 1.75 +0.34 50 14 368 -10
29JAN26 38.00 C 1.30 1.70 1.30 1.40 +0.26 50 25 334 +23
29JAN26 39.00 C 0.00 0.00 0.00 1.13 +0.22 50 0 207 0
29JAN26 40.00 C 1.11 1.11 1.11 0.89 +0.17 50 10 241 +10
29JAN26 41.00 C 1.01 1.01 1.01 0.70 +0.13 50 10 105 +10
29JAN26 42.00 C 0.76 0.87 0.76 0.54 +0.10 50 25 97 +25
29JAN26 43.00 C 0.00 0.00 0.00 0.42 +0.07 50 0 45 0
29JAN26 44.00 C 0.00 0.00 0.00 0.32 +0.05 50 0 142 0
29JAN26 45.00 C 0.56 0.56 0.56 0.24 +0.03 49 1 37 -1
29JAN26 46.00 C 0.00 0.00 0.00 0.18 +0.02 49 0 22 0
29JAN26 47.00 C 0.39 0.40 0.32 0.14 +0.02 50 17 211 +17
26FEB26 20.00 C 0.00 0.00 0.00 15.40 +1.38 69 0 19 0
26FEB26 21.00 C 0.00 0.00 0.00 14.44 +1.40 67 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.34 +1.27 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.37 +1.25 48 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.58 +1.25 60 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.62 +1.39 57 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.57 +1.43 49 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 8.90 +1.43 57 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.64 +0.89 42 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.03 +0.88 49 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 6.06 +0.66 44 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 5.70 +1.18 52 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 5.01 +1.05 51 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 4.25 +0.76 48 0 56 0
26FEB26 34.00 C 0.00 0.00 0.00 3.74 +0.74 49 0 221 0
26FEB26 35.00 C 2.95 3.40 2.95 3.26 +0.64 49 241 291 +203
26FEB26 36.00 C 0.00 0.00 0.00 2.83 +0.54 50 0 78 0
26FEB26 37.00 C 2.43 2.43 2.43 2.42 +0.48 49 15 38 +14
26FEB26 38.00 C 0.00 0.00 0.00 2.06 +0.42 49 0 585 0
26FEB26 39.00 C 1.80 1.88 1.80 1.74 +0.36 49 33 41 +33
26FEB26 40.00 C 0.00 0.00 0.00 1.47 +0.31 49 0 2 0
26FEB26 41.00 C 0.00 0.00 0.00 1.23 +0.27 49 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 1.03 +0.23 49 0 31 0
26FEB26 43.00 C 1.18 1.18 1.18 0.85 +0.19 49 1 30 -1
26FEB26 44.00 C 0.00 0.00 0.00 0.71 +0.16 49 0 0 0
26FEB26 45.00 C 0.90 0.90 0.90 0.58 +0.13 49 6 18 +6
30MAR26 8.25 C 0.00 0.00 0.00 27.00 +1.30 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 26.76 +1.30 92 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 26.51 +1.30 85 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.26 +1.30 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.01 +1.30 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.76 +1.29 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.52 +1.30 81 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.27 +1.30 72 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.77 +1.30 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.28 +1.30 71 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.78 +1.30 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.29 +1.30 68 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.79 +1.30 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 22.64 +1.64 121 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.84 +1.34 81 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.32 +1.31 69 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.81 +1.30 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.33 +1.31 65 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 19.84 +1.18 65 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.65 +1.62 97 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.83 +1.30 49 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 18.34 +1.30 52 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.89 +1.34 63 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.35 +1.28 49 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.86 +1.05 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.37 +1.28 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.89 +1.29 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.40 +1.28 50 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 14.44 +1.26 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.57 +1.38 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.56 +1.24 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.76 +1.30 55 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 10.62 +1.18 44 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 9.90 +1.06 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.01 +1.23 48 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 8.14 +1.06 47 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 7.32 +0.98 45 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 6.98 +1.27 52 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 6.12 +1.00 49 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 5.45 +0.86 48 0 52 0
30MAR26 33.00 C 0.00 0.00 0.00 4.95 +0.82 49 0 515 0
30MAR26 34.00 C 4.69 4.69 4.69 4.47 +0.79 50 1 300 0
30MAR26 35.00 C 3.87 3.87 3.85 4.04 +0.73 51 200 393 +200
30MAR26 36.00 C 0.00 0.00 0.00 3.64 +0.66 51 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 3.24 +0.61 51 0 906 0
30MAR26 38.00 C 0.00 0.00 0.00 2.86 +0.55 51 0 275 0
30MAR26 39.00 C 0.00 0.00 0.00 2.52 +0.50 51 0 18 0
30MAR26 40.00 C 0.00 0.00 0.00 2.22 +0.45 51 0 28 0
30MAR26 41.00 C 2.15 2.25 2.15 1.95 +0.41 51 20 21 +10
30MAR26 42.00 C 0.00 0.00 0.00 1.71 +0.37 51 0 15 0
30MAR26 43.00 C 0.00 0.00 0.00 1.49 +0.33 51 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 1.30 +0.30 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 1.13 +0.26 51 0 10 0
30MAR26 46.00 C 0.00 0.00 0.00 0.98 +0.23 51 0 0 0
30MAR26 47.00 C 1.35 1.35 1.35 0.85 +0.20 51 3 44 0
29JUN26 9.50 C 0.00 0.00 0.00 25.82 +1.29 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.58 +1.30 59 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.33 +1.30 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.84 +1.30 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.35 +1.30 56 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.86 +1.30 57 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.36 +1.30 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.87 +1.30 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.64 +1.56 87 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.89 +1.30 49 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.40 +1.30 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.91 +1.30 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.42 +1.29 48 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.93 +1.27 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.65 +1.49 68 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 18.96 +1.29 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.48 +1.29 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.00 +1.28 48 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 17.53 +1.29 49 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 17.05 +1.24 48 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 16.58 +1.27 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.11 +1.26 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.71 +1.35 51 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.74 +1.25 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.86 +1.24 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.99 +1.21 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.16 +1.19 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.26 +1.20 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.65 +1.49 50 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 9.84 +1.11 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.13 +1.06 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.47 +1.05 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.74 +1.09 47 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 7.24 +1.02 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.63 +0.89 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.15 +0.87 48 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.66 +0.84 48 0 0 0
29JUN26 35.00 C 5.12 5.26 5.12 5.26 +0.78 49 55 175 +51
29JUN26 36.00 C 0.00 0.00 0.00 4.86 +0.75 49 0 121 0
29JUN26 37.00 C 0.00 0.00 0.00 4.42 +0.66 49 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.11 +0.69 50 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 3.77 +0.67 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.43 +0.60 49 0 25 0
29JUN26 41.00 C 0.00 0.00 0.00 3.14 +0.59 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.87 +0.55 49 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 2.60 +0.49 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.38 +0.48 49 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 2.17 +0.45 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.96 +0.40 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.79 +0.39 49 0 58 0
29SEP26 16.00 C 0.00 0.00 0.00 19.65 +1.45 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.00 +1.27 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.53 +1.27 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.06 +1.26 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.60 +1.26 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.14 +1.25 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.68 +1.23 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.23 +1.22 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.87 +1.30 49 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 14.92 +1.19 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.09 +1.18 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.16 +1.19 44 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.50 +1.22 46 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.74 +1.07 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.88 +0.99 44 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 10.22 +1.00 45 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.62 +1.05 45 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.98 +1.09 45 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.65 +1.16 48 0 160 0
29SEP26 31.00 C 0.00 0.00 0.00 7.79 +0.88 45 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 7.36 +0.98 46 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.98 +0.87 47 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.46 +0.83 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.04 +0.75 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.66 +0.64 47 0 34 0
29SEP26 37.00 C 0.00 0.00 0.00 5.22 +0.68 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.84 +0.62 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.66 +0.64 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.21 +0.49 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.00 +0.54 47 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 3.74 +0.54 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.48 +0.62 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.22 +0.56 47 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.89 +0.42 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.70 +0.42 46 0 0 0
29SEP26 47.00 C 2.73 3.00 2.73 2.58 +0.48 47 10 36 +10
30DEC26 22.00 C 0.00 0.00 0.00 14.42 +1.08 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.68 +1.08 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.93 +1.01 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.24 +1.00 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.56 +0.95 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.92 +0.92 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.31 +0.90 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.56 +0.68 44 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 9.17 +0.83 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.63 +0.78 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.11 +0.72 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.65 +0.72 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.19 +0.88 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.71 +0.58 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.36 +0.61 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.98 +0.60 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.59 +0.52 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.27 +0.51 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.95 +0.50 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.64 +0.47 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.34 +0.41 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.09 +0.41 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.85 +0.41 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.60 +0.38 45 0 0 0
TOTAL CALL 1,265 16,801 +586
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 276 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 270 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 250 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 241 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 232 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 224 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 215 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 208 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 200 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 193 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 186 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 173 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 167 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 161 0 580 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 155 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 149 0 20 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 138 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 133 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 127 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 122 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 117 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 41 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 52 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 397 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 253 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 448 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 -0.04 52 0 362 0
30DEC25 29.00 P 0.04 0.04 0.03 0.02 -0.08 49 11 499 +8
30DEC25 30.00 P 0.08 0.08 0.06 0.05 -0.15 48 22 541 -2
30DEC25 31.00 P 0.14 0.14 0.10 0.11 -0.26 48 31 393 +9
30DEC25 32.00 P 0.24 0.24 0.18 0.23 -0.40 48 81 470 +8
30DEC25 33.00 P 0.78 0.78 0.34 0.41 -0.57 47 52 843 +3
30DEC25 34.00 P 1.38 1.38 0.59 0.71 -0.81 47 1,051 1,159 +904
30DEC25 35.00 P 1.21 1.21 0.94 1.12 -1.00 46 31 658 +31
30DEC25 36.00 P 2.05 2.05 1.64 1.66 -1.18 45 4 214 +1
30DEC25 37.00 P 2.40 2.40 2.40 2.38 -1.04 47 1 103 0
30DEC25 38.00 P 0.00 0.00 0.00 3.18 -1.22 49 0 16 0
30DEC25 39.00 P 0.00 0.00 0.00 4.00 -1.13 47 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 4.91 -1.28 47 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 5.84 -1.41 44 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 6.83 -1.30 47 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.86 -1.39 59 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 8.82 -1.46 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.96 -1.18 84 0 15 0
30DEC25 46.00 P 0.00 0.00 0.00 10.82 -1.30 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 11.82 -1.30 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 16 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 -0.04 49 0 54 0
29JAN26 25.00 P 0.00 0.00 0.00 0.04 -0.06 49 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.08 -0.09 50 0 99 0
29JAN26 27.00 P 0.10 0.10 0.10 0.13 -0.14 49 30 206 +30
29JAN26 28.00 P 0.18 0.19 0.18 0.21 -0.20 49 18 222 -13
29JAN26 29.00 P 0.00 0.00 0.00 0.33 -0.27 49 0 746 0
29JAN26 30.00 P 0.42 0.42 0.38 0.49 -0.35 49 15 360 +15
29JAN26 31.00 P 0.72 0.72 0.58 0.70 -0.44 49 13 357 +3
29JAN26 32.00 P 0.88 0.92 0.88 0.97 -0.53 48 14 213 -7
29JAN26 33.00 P 1.53 1.53 1.13 1.32 -0.61 49 17 289 +10
29JAN26 34.00 P 1.73 1.73 1.73 1.70 -0.84 48 10 699 0
29JAN26 35.00 P 2.14 2.14 2.14 2.20 -0.94 48 2 618 0
29JAN26 36.00 P 2.84 2.84 2.84 2.80 -0.94 49 1 214 +1
29JAN26 37.00 P 0.00 0.00 0.00 3.45 -0.79 50 0 248 0
29JAN26 38.00 P 0.00 0.00 0.00 4.13 -0.88 51 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 4.90 -1.16 52 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 5.69 -0.92 52 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 6.51 -0.90 53 0 19 0
29JAN26 42.00 P 0.00 0.00 0.00 7.34 -1.25 53 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 8.22 -1.41 53 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.12 -1.43 53 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.03 -1.34 53 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.99 -1.23 54 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.23 -1.01 69 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 -0.03 49 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 -0.03 50 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.09 -0.06 49 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.14 -0.09 48 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.21 -0.13 48 0 48 0
26FEB26 27.00 P 0.31 0.31 0.31 0.32 -0.17 48 1 104 -1
26FEB26 28.00 P 0.38 0.38 0.38 0.46 -0.22 48 10 165 -10
26FEB26 29.00 P 0.00 0.00 0.00 0.64 -0.28 48 0 95 0
26FEB26 30.00 P 0.00 0.00 0.00 0.86 -0.34 48 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 1.13 -0.40 48 0 55 0
26FEB26 32.00 P 1.40 1.40 1.40 1.45 -0.48 47 2 88 -2
26FEB26 33.00 P 0.00 0.00 0.00 1.83 -0.57 47 0 56 0
26FEB26 34.00 P 2.31 2.31 2.31 2.26 -0.72 47 10 60 0
26FEB26 35.00 P 2.89 2.89 2.89 2.75 -0.85 47 15 75 +15
26FEB26 36.00 P 3.49 3.49 3.49 3.34 -0.88 48 15 60 +15
26FEB26 37.00 P 0.00 0.00 0.00 4.03 -0.91 49 0 45 0
26FEB26 38.00 P 0.00 0.00 0.00 4.72 -0.93 50 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 5.47 -0.98 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 6.22 -1.00 51 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.02 -0.90 52 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.82 -1.14 52 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.71 -0.92 54 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.59 -1.19 55 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.41 -1.25 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 -0.04 50 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 -0.07 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.24 -0.09 50 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.35 -0.12 50 0 15 0
30MAR26 26.00 P 0.00 0.00 0.00 0.48 -0.15 50 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 0.64 -0.19 50 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.85 -0.23 50 0 27 0
30MAR26 29.00 P 0.00 0.00 0.00 1.09 -0.27 49 0 68 0
30MAR26 30.00 P 0.00 0.00 0.00 1.36 -0.33 49 0 238 0
30MAR26 31.00 P 0.00 0.00 0.00 1.69 -0.38 49 0 190 0
30MAR26 32.00 P 2.00 2.00 2.00 2.06 -0.43 49 1 57 0
30MAR26 33.00 P 0.00 0.00 0.00 2.47 -0.50 49 0 340 0
30MAR26 34.00 P 0.00 0.00 0.00 2.93 -0.64 49 0 295 0
30MAR26 35.00 P 0.00 0.00 0.00 3.46 -0.74 49 0 30 0
30MAR26 36.00 P 4.25 4.25 4.25 4.05 -0.81 50 3 78 +3
30MAR26 37.00 P 0.00 0.00 0.00 4.69 -0.73 50 0 310 0
30MAR26 38.00 P 0.00 0.00 0.00 5.37 -0.88 51 0 250 0
30MAR26 39.00 P 0.00 0.00 0.00 6.07 -0.93 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.88 -0.88 53 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.62 -0.96 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.38 -1.01 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.21 -1.05 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.08 -0.81 55 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 10.88 -1.16 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.48 -1.28 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.74 -0.96 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 48 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 -0.03 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 -0.04 48 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.21 -0.05 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.29 -0.07 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.40 -0.08 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.53 -0.09 48 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.69 -0.12 48 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.88 -0.14 48 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 1.09 -0.18 48 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.40 -0.14 48 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.63 -0.24 48 0 87 0
29JUN26 29.00 P 0.00 0.00 0.00 1.96 -0.25 48 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.30 -0.32 47 0 38 0
29JUN26 31.00 P 0.00 0.00 0.00 2.71 -0.32 47 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 3.12 -0.39 47 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 3.58 -0.46 47 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 4.07 -0.58 47 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 4.64 -0.60 48 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.23 -0.65 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.87 -0.73 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.46 -0.80 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.24 -0.76 49 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.95 -0.86 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.67 -0.86 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.44 -0.85 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.18 -0.93 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.98 -0.96 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.75 -1.04 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.65 -0.85 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.50 -1.00 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 -0.03 47 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.21 -0.05 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 -0.06 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.29 -0.06 46 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 -0.08 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 -0.08 46 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 -0.12 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.67 -0.11 46 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.83 -0.16 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.05 -0.16 46 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 1.27 -0.22 46 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.54 -0.23 46 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.82 -0.29 46 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.16 -0.29 46 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 2.51 -0.34 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.90 -0.37 46 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.32 -0.39 45 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 3.74 -0.47 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.24 -0.54 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.77 -0.57 45 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 5.35 -0.63 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.01 -0.57 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.45 -0.88 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.28 -0.61 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.87 -0.69 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.58 -0.68 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.29 -0.70 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.94 -0.79 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.81 -0.66 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.41 -0.85 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.17 -0.89 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.96 -0.90 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.76 -0.91 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.89 -0.24 44 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 1.11 -0.26 44 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.37 -0.29 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.65 -0.30 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.94 -0.29 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.28 -0.30 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.56 -0.40 44 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 2.93 -0.45 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.38 -0.43 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.83 -0.46 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.32 -0.51 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.87 -0.55 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.39 -0.62 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.97 -0.66 45 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 6.52 -0.69 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.11 -0.72 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.72 -0.78 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.37 -0.81 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.04 -0.81 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.72 -0.85 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.41 -0.90 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.14 -0.91 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.88 -0.92 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.63 -0.95 45 0 0 0
TOTAL PUT 1,461 20,426 +1,021
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$ 13.93
30DEC25 5.50 C 0.00 0.00 0.00 8.46 +0.29 233 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.24 +0.32 254 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 7.96 +0.29 212 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.71 +0.29 202 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.46 +0.29 193 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 7.33 +0.39 259 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.94 +0.26 132 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.84 +0.41 241 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.46 +0.15 159 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.24 +0.32 175 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.96 +0.27 143 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.69 +0.22 92 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 5.46 +0.29 128 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.24 +0.31 142 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.97 +0.30 123 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.71 +0.29 108 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.44 +0.27 0 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 4.22 +0.29 102 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.97 +0.29 96 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.55 +0.37 112 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.03 +0.36 92 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.52 +0.28 76 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 2.00 +0.28 58 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.48 +0.23 40 0 0 0
30DEC25 13.00 C 0.68 0.68 0.68 1.03 +0.21 38 15 36 +15
30DEC25 13.50 C 0.59 0.64 0.58 0.60 +0.12 32 8 105 -6
30DEC25 14.00 C 0.19 0.32 0.17 0.33 +0.09 33 23 209 +9
30DEC25 14.50 C 0.08 0.13 0.08 0.16 +0.05 34 6 286 +3
30DEC25 15.00 C 0.05 0.07 0.05 0.06 +0.01 34 17 338 +15
30DEC25 15.50 C 0.03 0.03 0.03 0.02 0.00 34 4 164 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 165 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 202 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 231 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 83 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 0.00 101 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 0.00 118 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 125 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
29JAN26 9.25 C 0.00 0.00 0.00 4.71 +0.16 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.47 +0.15 46 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.25 +0.28 58 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.01 +0.33 57 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.55 +0.31 58 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.03 +0.25 46 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.52 +0.17 37 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.09 +0.19 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.69 +0.17 40 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 1.31 +0.15 39 0 5 0
29JAN26 13.50 C 0.96 0.96 0.96 0.98 +0.13 38 1 51 -1
29JAN26 14.00 C 0.59 0.62 0.57 0.73 +0.10 38 31 90 +26
29JAN26 14.50 C 0.50 0.50 0.50 0.53 +0.08 39 2 28 +2
29JAN26 15.00 C 0.00 0.00 0.00 0.38 +0.07 39 0 24 0
29JAN26 15.50 C 0.00 0.00 0.00 0.26 +0.05 39 0 21 0
29JAN26 16.00 C 0.16 0.16 0.16 0.17 +0.03 39 3 78 0
29JAN26 16.50 C 0.09 0.13 0.09 0.11 +0.02 39 10 197 0
29JAN26 17.00 C 0.06 0.08 0.06 0.07 +0.01 39 5 390 0
29JAN26 17.50 C 0.05 0.05 0.05 0.05 +0.01 40 8 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 0.00 37 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.79 +0.24 56 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.54 +0.22 52 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.31 +0.28 52 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.14 +0.34 60 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.58 +0.28 46 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 3.13 +0.25 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.71 +0.24 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.27 +0.16 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.82 +0.11 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.55 +0.16 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.23 +0.11 39 0 10 0
26FEB26 14.00 C 0.00 0.00 0.00 1.00 +0.11 40 0 27 0
26FEB26 14.50 C 0.65 0.65 0.65 0.78 +0.07 40 15 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.63 +0.08 41 0 20 0
26FEB26 15.50 C 0.00 0.00 0.00 0.48 +0.06 41 0 36 0
26FEB26 16.00 C 0.00 0.00 0.00 0.37 +0.05 41 0 64 0
26FEB26 16.50 C 0.00 0.00 0.00 0.27 +0.03 40 0 105 0
26FEB26 17.00 C 0.20 0.20 0.20 0.20 +0.03 40 30 92 +30
26FEB26 17.50 C 0.00 0.00 0.00 0.15 +0.02 41 0 80 0
26FEB26 18.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 2 0
26FEB26 19.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.05 +0.36 59 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.76 +0.29 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.57 +0.35 56 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.33 +0.36 55 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.10 +0.27 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.79 +0.21 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.64 +0.32 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.35 +0.22 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.17 +0.32 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.78 +0.30 52 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.33 +0.22 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.95 +0.28 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.42 +0.07 41 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 2.10 +0.07 42 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.86 +0.15 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.58 +0.13 44 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 1.35 +0.12 44 0 0 0
30MAR26 14.50 C 0.95 0.95 0.95 1.13 +0.10 44 7 29 +7
30MAR26 15.00 C 0.00 0.00 0.00 0.96 +0.10 45 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.81 +0.10 45 0 14 0
30MAR26 16.00 C 0.00 0.00 0.00 0.67 +0.09 45 0 91 0
30MAR26 16.50 C 0.00 0.00 0.00 0.55 +0.07 45 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.45 +0.06 45 0 97 0
30MAR26 17.50 C 0.00 0.00 0.00 0.36 +0.05 44 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.29 +0.04 44 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.24 +0.04 45 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.19 +0.03 44 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.15 +0.02 44 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.50 +0.22 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.31 +0.26 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.04 +0.21 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.86 +0.22 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.66 +0.24 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.44 +0.21 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.05 +0.31 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.70 +0.30 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.35 +0.21 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.99 +0.16 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.72 +0.20 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.45 +0.18 47 0 0 0
29JUN26 13.50 C 1.92 2.01 1.92 2.17 +0.18 46 30 90 +30
29JUN26 14.00 C 1.78 1.78 1.78 1.93 +0.13 46 4 19 +4
29JUN26 14.50 C 0.00 0.00 0.00 1.73 +0.12 46 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.56 +0.11 46 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.38 +0.10 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.23 +0.10 46 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.09 +0.09 46 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.96 +0.08 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.84 +0.07 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.74 +0.06 46 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.65 +0.05 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.57 +0.05 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.50 +0.04 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.44 +0.04 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.34 +0.03 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.26 +0.03 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.35 +0.20 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.13 +0.18 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.96 +0.20 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.77 +0.21 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.41 +0.22 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.12 +0.30 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.77 +0.20 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.43 +0.13 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.20 +0.19 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.93 +0.15 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.67 +0.12 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.49 +0.14 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.25 +0.09 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.08 +0.15 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.91 +0.11 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.76 +0.10 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.63 +0.13 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.49 +0.10 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.36 +0.07 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.24 +0.07 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.14 +0.07 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.04 +0.06 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.95 +0.06 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.86 +0.04 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.72 +0.04 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.60 +0.03 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.50 +0.03 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.42 +0.03 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.58 +0.23 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.39 +0.23 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.22 +0.17 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.03 +0.18 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.70 +0.19 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.40 +0.19 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.07 +0.14 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.87 +0.22 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.56 +0.15 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.31 +0.14 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.09 +0.12 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.89 +0.12 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.69 +0.15 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.50 +0.10 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.37 +0.13 49 0 0 0
30DEC26 16.00 C 2.15 2.15 2.15 2.19 +0.16 49 3 8 +3
30DEC26 16.50 C 0.00 0.00 0.00 2.05 +0.13 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.90 +0.11 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.78 +0.07 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.66 +0.10 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.56 +0.10 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.45 +0.09 49 0 0 0
TOTAL CALL 222 7,199 +137
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 165 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 157 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 150 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 123 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 28 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
30DEC25 11.50 P 0.01 0.01 0.01 0.01 0.00 51 5 631 -5
30DEC25 12.00 P 0.01 0.01 0.01 0.01 -0.01 41 1 152 -1
30DEC25 12.50 P 0.00 0.00 0.00 0.02 -0.03 36 0 225 0
30DEC25 13.00 P 0.12 0.12 0.07 0.07 -0.06 35 2 277 -2
30DEC25 13.50 P 0.31 0.31 0.21 0.18 -0.11 34 16 242 +15
30DEC25 14.00 P 0.37 0.37 0.37 0.39 -0.17 34 1 1,150 -1
30DEC25 14.50 P 0.00 0.00 0.00 0.72 -0.21 35 0 260 0
30DEC25 15.00 P 1.50 1.50 1.50 1.15 -0.22 39 2 238 0
30DEC25 15.50 P 1.58 1.58 1.58 1.58 -0.27 33 2 157 0
30DEC25 16.00 P 0.00 0.00 0.00 2.13 -0.21 56 0 45 -27
30DEC25 16.50 P 0.00 0.00 0.00 2.60 -0.33 57 0 31 0
30DEC25 17.00 P 0.00 0.00 0.00 3.07 -0.28 0 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 3.57 -0.34 0 0 0 -1
30DEC25 18.00 P 0.00 0.00 0.00 4.14 -0.20 91 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.61 -0.23 89 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.07 -0.37 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.68 -0.17 122 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.07 -0.27 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.07 -0.27 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.07 -0.40 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.07 -0.27 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.12 -0.22 154 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.07 -0.33 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.07 -0.27 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.07 -0.39 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 65 0
29JAN26 11.50 P 0.10 0.10 0.08 0.06 -0.02 40 26 172 +26
29JAN26 12.00 P 0.00 0.00 0.00 0.11 -0.05 39 20 84 -19
29JAN26 12.50 P 0.32 0.32 0.32 0.20 -0.07 39 1 80 +1
29JAN26 13.00 P 0.35 0.35 0.35 0.33 -0.11 38 2 326 0
29JAN26 13.50 P 0.69 0.69 0.50 0.52 -0.12 39 18 140 +3
29JAN26 14.00 P 0.00 0.00 0.00 0.76 -0.16 39 0 59 0
29JAN26 14.50 P 0.00 0.00 0.00 1.02 -0.22 37 20 109 -19
29JAN26 15.00 P 1.39 1.39 1.39 1.40 -0.20 39 16 149 +16
29JAN26 15.50 P 1.60 1.60 1.60 1.80 -0.20 40 2 248 +2
29JAN26 16.00 P 0.00 0.00 0.00 2.20 -0.23 39 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 2.64 -0.29 39 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.08 -0.28 34 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.67 -0.24 52 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 4.14 -0.20 53 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 4.62 -0.31 54 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.12 -0.32 58 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.68 -0.17 70 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.15 -0.19 70 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.15 -0.19 77 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.07 -0.40 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.07 -0.27 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.12 -0.22 90 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.01 41 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 32 0
26FEB26 11.00 P 0.12 0.12 0.12 0.09 -0.04 40 100 70 -30
26FEB26 11.50 P 0.17 0.17 0.17 0.16 -0.05 41 15 245 +15
26FEB26 12.00 P 0.00 0.00 0.00 0.25 -0.07 40 0 48 0
26FEB26 12.50 P 0.00 0.00 0.00 0.38 -0.07 41 0 45 0
26FEB26 13.00 P 0.00 0.00 0.00 0.53 -0.11 40 0 5 0
26FEB26 13.50 P 0.89 0.89 0.89 0.73 -0.14 39 15 30 +15
26FEB26 14.00 P 0.00 0.00 0.00 0.99 -0.16 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.27 -0.18 40 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.65 -0.14 42 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.97 -0.14 41 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.41 -0.08 43 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 2.79 -0.21 42 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.15 -0.29 37 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.69 -0.32 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.14 -0.26 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.62 -0.35 44 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.12 -0.32 47 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.68 -0.17 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 44 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 0.00 46 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 -0.01 45 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.15 -0.04 44 0 3 0
30MAR26 11.00 P 0.24 0.24 0.24 0.23 -0.05 44 100 103 +100
30MAR26 11.50 P 0.00 0.00 0.00 0.34 -0.06 45 0 220 0
30MAR26 12.00 P 0.00 0.00 0.00 0.47 -0.07 45 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.63 -0.08 44 0 16 0
30MAR26 13.00 P 0.00 0.00 0.00 0.82 -0.09 44 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.04 -0.11 44 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.30 -0.12 44 0 20 0
30MAR26 14.50 P 0.00 0.00 0.00 1.58 -0.15 44 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.84 -0.21 42 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.28 -0.20 46 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.68 -0.10 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.00 -0.28 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.36 -0.15 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.83 -0.18 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.22 -0.30 42 0 15 0
30MAR26 18.50 P 5.10 5.10 5.10 4.71 -0.32 45 15 15 +15
30MAR26 19.00 P 0.00 0.00 0.00 5.18 -0.26 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.68 -0.29 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.20 -0.18 53 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.15 -0.23 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.11 -0.36 54 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.19 -0.15 66 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.12 -0.22 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.07 -0.33 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.09 -0.25 66 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.11 -0.35 73 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 -0.02 46 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 -0.03 45 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 -0.03 45 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.22 -0.04 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.26 -0.04 46 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.31 -0.04 46 0 15 0
29JUN26 10.50 P 0.48 0.48 0.48 0.42 -0.05 46 15 30 +15
29JUN26 11.00 P 0.00 0.00 0.00 0.55 -0.06 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.70 -0.07 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.86 -0.09 45 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.05 -0.11 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.29 -0.07 46 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.53 -0.08 46 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 1.77 -0.13 45 0 25 0
29JUN26 14.50 P 2.22 2.22 2.17 2.06 -0.14 45 19 64 +19
29JUN26 15.00 P 0.00 0.00 0.00 2.38 -0.12 46 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.71 -0.15 46 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.06 -0.17 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.42 -0.23 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.79 -0.20 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.14 -0.32 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.59 -0.25 46 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.01 -0.21 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.44 -0.19 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.87 -0.18 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.22 -0.30 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.22 -0.23 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.13 -0.34 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.19 -0.17 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.12 -0.29 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.09 -0.31 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.09 -0.27 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.11 -0.35 58 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 -0.05 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.45 -0.05 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.51 -0.05 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.57 -0.07 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.72 -0.06 48 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 -0.08 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.05 -0.07 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.24 -0.09 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.46 -0.10 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.69 -0.09 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.94 -0.10 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.23 -0.10 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.52 -0.12 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.83 -0.11 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.16 -0.15 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.54 -0.09 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.88 -0.09 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.21 -0.17 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.61 -0.12 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.98 -0.18 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.38 -0.17 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.78 -0.17 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.19 -0.18 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.58 -0.21 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.44 -0.25 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.32 -0.26 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.24 -0.26 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.15 -0.30 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.58 -0.05 49 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 -0.06 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 -0.06 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.80 -0.06 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.96 -0.07 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.13 -0.09 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.32 -0.08 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.53 -0.11 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.75 -0.12 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.99 -0.12 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.25 -0.13 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.52 -0.15 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.85 -0.12 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.14 -0.15 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.48 -0.09 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.80 -0.17 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.17 -0.16 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.52 -0.15 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.88 -0.14 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.26 -0.19 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.67 -0.17 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.04 -0.21 49 0 0 0
TOTAL PUT 413 8,976 +137
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 7.41
30DEC25 4.80 C 0.00 0.00 0.00 2.62 +0.02 101 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.52 0.00 97 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.42 0.00 92 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.17 +0.02 81 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.93 +0.02 86 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.68 +0.03 75 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.43 +0.03 64 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.17 +0.01 42 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.92 +0.01 33 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.67 +0.01 24 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.43 +0.02 22 0 126 0
30DEC25 7.25 C 0.00 0.00 0.00 0.22 +0.02 21 0 188 0
30DEC25 7.50 C 0.05 0.05 0.05 0.09 +0.03 22 2 292 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 +0.01 20 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 33 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 98 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.64 +0.04 64 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.55 +0.03 68 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.45 +0.03 65 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.20 +0.05 58 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.95 +0.04 51 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.69 +0.03 38 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.45 +0.03 37 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.21 +0.04 34 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.94 +0.01 20 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.69 +0.01 15 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.46 0.00 15 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.28 +0.02 17 0 15 0
29JAN26 7.50 C 0.00 0.00 0.00 0.14 +0.01 16 0 124 0
29JAN26 7.75 C 0.05 0.05 0.05 0.05 -0.01 15 6 62 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 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 33 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.45 +0.03 44 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.20 +0.03 38 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.96 +0.04 38 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.47 +0.04 31 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.21 +0.02 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.95 0.00 9 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.72 +0.01 16 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.50 0.00 15 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.33 +0.01 16 0 12 0
26FEB26 7.50 C 0.00 0.00 0.00 0.19 +0.01 16 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 +0.01 16 0 70 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 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 0.02 0.02 0.02 0.01 0.00 20 30 60 +30
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 2.64 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.96 +0.02 22 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.47 +0.02 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.24 +0.03 22 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.99 +0.01 18 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.76 0.00 16 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.56 0.00 16 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.41 +0.02 18 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.27 +0.01 17 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 0.00 17 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 0.00 17 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 0.00 18 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 0.00 17 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.68 +0.02 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.57 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.00 +0.01 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.76 +0.02 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.52 +0.02 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.29 +0.03 20 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.05 +0.01 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 +0.01 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.69 +0.03 19 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.51 +0.01 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.39 +0.02 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 +0.02 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 0.00 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 0.00 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 0.00 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 2.68 +0.02 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.57 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.23 0.00 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.00 +0.01 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.76 +0.01 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.53 +0.02 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.31 +0.03 20 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 +0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.92 +0.01 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.75 +0.01 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.61 +0.03 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 0.00 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 +0.01 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 0.00 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.23 0.00 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.00 +0.01 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.76 +0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 +0.02 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.31 +0.02 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 +0.01 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.96 0.00 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 0.00 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 0.00 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 0.00 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 0.00 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 0.00 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 0.00 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 0.00 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
TOTAL CALL 38 1,709 +30
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 179 0
30DEC25 7.00 P 0.02 0.02 0.02 0.01 0.00 21 15 385 -15
30DEC25 7.25 P 0.00 0.00 0.00 0.05 +0.01 20 0 362 0
30DEC25 7.50 P 0.00 0.00 0.00 0.16 0.00 20 0 377 0
30DEC25 7.75 P 0.00 0.00 0.00 0.36 0.00 22 0 203 0
30DEC25 8.00 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.35 -0.01 52 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.60 0.00 59 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.85 -0.01 66 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.10 -0.01 72 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.35 -0.01 78 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.60 -0.01 84 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.10 -0.01 95 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.60 -0.01 105 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.10 -0.01 115 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 16 0 307 0
29JAN26 7.25 P 0.09 0.09 0.09 0.08 -0.01 15 1 262 0
29JAN26 7.50 P 0.00 0.00 0.00 0.19 -0.02 15 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.37 -0.01 15 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.35 -0.01 31 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.60 0.00 36 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.85 -0.01 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.10 -0.01 43 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.35 -0.01 47 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 18 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 16 0 15 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 0.00 16 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.12 0.00 15 0 25 0
26FEB26 7.50 P 0.00 0.00 0.00 0.23 -0.02 15 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.40 -0.01 15 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.60 -0.01 15 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.35 -0.02 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.60 -0.02 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.85 -0.02 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.10 -0.02 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.35 -0.02 39 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 26 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 0.02 -0.01 17 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 18 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 0.00 17 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.17 -0.02 17 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.28 -0.03 16 0 110 0
30MAR26 7.75 P 0.00 0.00 0.00 0.44 -0.02 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.63 -0.02 16 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.85 -0.01 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.37 -0.01 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.62 -0.01 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.87 -0.01 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.12 -0.01 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.37 -0.01 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.62 -0.01 41 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.11 -0.02 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.62 -0.01 50 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.12 -0.01 54 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 19 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 0.00 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 0.00 18 0 11 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 0.00 18 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.02 17 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 -0.01 17 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.61 -0.02 17 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 0.00 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.01 0.00 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.19 -0.04 16 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.43 -0.01 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.66 -0.01 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.90 -0.01 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.14 -0.01 18 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.38 -0.02 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.12 -0.01 21 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 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 0.00 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 0.00 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.01 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 0.00 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 0.00 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 -0.01 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 0.00 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 0.00 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 -0.01 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.32 -0.01 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 -0.01 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 -0.01 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.99 -0.01 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 -0.01 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.47 -0.01 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 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.01 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 -0.01 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.48 -0.02 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 -0.02 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 -0.01 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 -0.02 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 -0.02 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 -0.02 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 -0.01 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.00 -0.01 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.23 -0.01 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 -0.01 24 0 0 0
TOTAL PUT 16 4,242 -15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 28.54
30DEC25 19.50 C 0.00 0.00 0.00 9.06 +0.26 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.59 +0.35 90 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.56 +0.34 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.56 +0.19 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.57 +0.32 45 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.65 +0.43 60 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.58 +0.27 34 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 2.61 +0.24 31 0 20 0
30DEC25 27.00 C 0.00 0.00 0.00 1.64 +0.19 24 0 15 0
30DEC25 28.00 C 0.00 0.00 0.00 0.91 +0.15 27 0 128 0
30DEC25 29.00 C 0.24 0.46 0.24 0.45 +0.10 29 14 413 +8
30DEC25 30.00 C 0.15 0.19 0.09 0.17 +0.05 29 83 462 +25
30DEC25 31.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 321 0
30DEC25 32.00 C 0.04 0.04 0.04 0.02 +0.01 31 15 245 -8
30DEC25 33.00 C 0.03 0.03 0.03 0.01 0.00 34 15 382 -15
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 348 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 46 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 72 0 135 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 19 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 149 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 156 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 162 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 168 0 30 0
29JAN26 19.50 C 0.00 0.00 0.00 9.11 +0.13 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.63 +0.36 46 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.61 +0.15 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.64 +0.20 35 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.82 +0.47 49 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.70 +0.19 32 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 3.87 +0.23 36 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.95 +0.14 32 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.19 +0.18 31 0 82 0
29JAN26 28.00 C 0.00 0.00 0.00 1.59 +0.12 32 0 78 0
29JAN26 29.00 C 0.93 0.93 0.89 1.13 +0.10 33 2 166 -1
29JAN26 30.00 C 0.70 0.70 0.70 0.78 +0.10 33 15 323 -11
29JAN26 31.00 C 0.41 0.44 0.41 0.50 +0.07 33 16 478 +1
29JAN26 32.00 C 0.35 0.35 0.35 0.31 +0.05 33 1 350 +1
29JAN26 33.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 180 0
29JAN26 34.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 139 0
29JAN26 35.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 162 0
29JAN26 36.00 C 0.00 0.00 0.00 0.03 0.00 33 0 756 0
29JAN26 37.00 C 0.00 0.00 0.00 0.02 0.00 34 0 387 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 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 9.17 +0.19 36 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.67 +0.17 32 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.67 +0.15 23 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.65 +0.11 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.92 +0.45 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.92 +0.16 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.06 +0.14 33 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.27 +0.23 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.58 +0.17 32 0 120 0
26FEB26 28.00 C 1.90 1.93 1.90 2.00 +0.13 32 20 420 0
26FEB26 29.00 C 0.00 0.00 0.00 1.53 +0.11 33 0 263 0
26FEB26 30.00 C 0.00 0.00 0.00 1.17 +0.10 33 0 261 0
26FEB26 31.00 C 0.76 0.76 0.76 0.86 +0.08 33 2 115 -1
26FEB26 32.00 C 0.00 0.00 0.00 0.62 +0.07 33 0 35 0
26FEB26 33.00 C 0.00 0.00 0.00 0.43 +0.05 33 0 70 0
26FEB26 34.00 C 0.00 0.00 0.00 0.30 +0.04 33 0 61 0
26FEB26 35.00 C 0.00 0.00 0.00 0.20 +0.02 33 0 87 0
26FEB26 36.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 60 0
26FEB26 37.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 9.47 +0.41 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.75 +0.12 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.74 +0.10 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.93 +0.13 37 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 6.01 +0.29 35 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 5.23 +0.25 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.41 +0.06 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.64 -0.01 33 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.10 +0.17 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.54 +0.14 35 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 2.08 +0.09 35 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 1.70 +0.08 36 0 35 0
30MAR26 31.00 C 0.00 0.00 0.00 1.38 +0.09 36 0 45 0
30MAR26 32.00 C 0.00 0.00 0.00 1.09 +0.08 36 0 491 0
30MAR26 33.00 C 0.00 0.00 0.00 0.85 +0.06 36 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 0.65 +0.04 36 0 19 0
30MAR26 35.00 C 0.00 0.00 0.00 0.50 +0.03 36 0 33 0
30MAR26 36.00 C 0.00 0.00 0.00 0.38 +0.03 36 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.29 +0.02 36 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.21 +0.01 36 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.05 0.00 36 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 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 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 47 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 52 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 9.64 +0.42 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.09 +0.27 38 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 8.18 +0.26 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.44 +0.32 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.70 +0.19 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.92 +0.17 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.18 +0.17 36 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.61 +0.26 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.93 +0.13 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.44 +0.12 36 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 3.11 +0.19 38 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.73 +0.23 38 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.34 +0.16 38 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 2.03 +0.13 38 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.74 +0.13 38 0 68 0
29JUN26 34.00 C 0.00 0.00 0.00 1.49 +0.08 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.26 +0.07 38 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 1.08 +0.06 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.88 +0.05 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.75 +0.04 37 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.63 +0.04 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.53 +0.02 37 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.46 +0.03 37 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.38 +0.02 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.32 +0.02 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.09 0.00 37 0 22 0
29SEP26 19.50 C 0.00 0.00 0.00 9.91 +0.36 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.53 +0.41 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.68 +0.38 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.89 +0.32 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.24 +0.37 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.60 +0.34 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.94 +0.40 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.25 +0.22 37 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.81 +0.29 38 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 4.34 +0.26 38 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.91 +0.25 38 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.46 +0.20 38 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 3.14 +0.18 38 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 2.83 +0.19 38 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.51 +0.15 38 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.24 +0.13 38 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.97 +0.10 38 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 1.76 +0.10 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.54 +0.08 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.37 +0.07 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.21 +0.08 38 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.03 +0.06 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.92 +0.06 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.80 +0.05 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.70 +0.04 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.62 +0.04 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.56 +0.04 38 0 69 0
29SEP26 46.00 C 0.00 0.00 0.00 0.49 +0.03 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.19 +0.22 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.82 +0.24 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.10 +0.30 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.38 +0.30 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.77 +0.40 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.06 +0.27 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.31 +0.09 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.92 +0.20 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.46 +0.28 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.91 +0.19 37 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.48 +0.13 37 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 4.13 +0.18 38 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.70 +0.10 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.37 +0.10 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.04 +0.09 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.77 +0.09 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.58 +0.12 38 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.32 +0.07 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.05 +0.06 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.85 +0.06 37 0 0 0
TOTAL CALL 183 13,278 -1
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 396 0
30DEC25 26.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 377 0
30DEC25 27.00 P 0.18 0.22 0.10 0.11 -0.08 28 20 276 +15
30DEC25 28.00 P 0.34 0.34 0.34 0.36 -0.16 28 3 317 -3
30DEC25 29.00 P 0.00 0.00 0.00 0.86 -0.24 28 0 167 0
30DEC25 30.00 P 0.00 0.00 0.00 1.64 -0.26 31 0 309 0
30DEC25 31.00 P 0.00 0.00 0.00 2.49 -0.30 29 0 162 0
30DEC25 32.00 P 3.95 3.95 3.95 3.46 -0.32 0 1 132 -1
30DEC25 33.00 P 5.03 5.03 5.03 4.52 -0.26 50 1 21 -414
30DEC25 34.00 P 0.00 0.00 0.00 5.46 -0.32 0 0 240 0
30DEC25 35.00 P 0.00 0.00 0.00 6.46 -0.37 0 0 30 0
30DEC25 36.00 P 0.00 0.00 0.00 7.68 -0.15 93 0 15 0
30DEC25 37.00 P 0.00 0.00 0.00 8.46 -0.32 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.74 -0.04 114 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.46 -0.37 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.46 -0.36 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.46 -0.40 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.52 -0.30 109 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.46 -0.38 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.46 -0.37 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 16.51 -0.32 122 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 17.53 -0.29 132 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 18.46 -0.37 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 19.46 -0.32 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 20.46 -0.37 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 21.52 -0.32 148 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 24.06 -0.27 169 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 26.61 -0.22 190 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 28.96 -0.32 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 31.53 -0.30 190 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 33.98 -0.34 177 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 36.64 -0.18 232 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 39.07 -0.26 226 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 41.46 -0.37 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 69 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 497 0
29JAN26 25.00 P 0.18 0.18 0.18 0.17 -0.05 33 20 664 +20
29JAN26 26.00 P 0.42 0.42 0.42 0.32 -0.08 32 30 145 -26
29JAN26 27.00 P 0.70 0.73 0.70 0.59 -0.11 32 9 357 -9
29JAN26 28.00 P 0.00 0.00 0.00 0.97 -0.16 32 0 295 0
29JAN26 29.00 P 0.00 0.00 0.00 1.49 -0.20 32 0 502 0
29JAN26 30.00 P 2.42 2.42 2.42 2.15 -0.24 33 1 417 +1
29JAN26 31.00 P 0.00 0.00 0.00 2.90 -0.11 34 0 297 0
29JAN26 32.00 P 0.00 0.00 0.00 3.78 -0.29 37 0 360 0
29JAN26 33.00 P 0.00 0.00 0.00 4.62 -0.24 36 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 5.63 -0.30 41 0 164 0
29JAN26 35.00 P 0.00 0.00 0.00 6.50 -0.36 37 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 7.68 -0.15 53 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 8.58 -0.25 52 0 300 0
29JAN26 38.00 P 0.00 0.00 0.00 9.74 -0.04 65 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.46 -0.37 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.66 -0.16 69 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.46 -0.40 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 13.54 -0.44 67 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 14.57 -0.27 73 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 15.46 -0.37 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 16.51 -0.32 73 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 17.53 -0.29 78 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 0.00 35 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.22 -0.04 33 0 18 0
26FEB26 25.00 P 0.00 0.00 0.00 0.36 -0.08 33 0 21 0
26FEB26 26.00 P 0.56 0.56 0.56 0.58 -0.11 32 1 112 -1
26FEB26 27.00 P 1.08 1.08 0.90 0.89 -0.15 32 4 469 -2
26FEB26 28.00 P 1.30 1.30 1.26 1.30 -0.18 32 3 724 -2
26FEB26 29.00 P 0.00 0.00 0.00 1.86 -0.20 33 0 142 0
26FEB26 30.00 P 0.00 0.00 0.00 2.49 -0.23 34 0 103 0
26FEB26 31.00 P 0.00 0.00 0.00 3.23 -0.05 35 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 4.02 -0.16 36 0 40 0
26FEB26 33.00 P 0.00 0.00 0.00 4.87 -0.09 37 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 5.78 -0.21 39 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 6.59 -0.33 36 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 7.68 -0.15 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.58 -0.25 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.74 -0.04 53 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.65 -0.19 52 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.66 -0.20 56 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.49 -0.37 47 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 13.58 -0.40 57 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.57 -0.27 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 11 0
30MAR26 22.00 P 0.00 0.00 0.00 0.18 -0.04 36 0 5 0
30MAR26 23.00 P 0.00 0.00 0.00 0.30 -0.05 36 0 380 0
30MAR26 24.00 P 0.00 0.00 0.00 0.45 -0.09 35 0 121 0
30MAR26 25.00 P 0.00 0.00 0.00 0.68 -0.09 35 0 488 0
30MAR26 26.00 P 1.08 1.08 1.08 0.96 -0.13 35 15 301 +15
30MAR26 27.00 P 1.48 1.52 1.48 1.35 -0.13 35 30 153 +30
30MAR26 28.00 P 0.00 0.00 0.00 1.79 -0.17 35 0 238 0
30MAR26 29.00 P 0.00 0.00 0.00 2.33 -0.19 36 0 54 0
30MAR26 30.00 P 0.00 0.00 0.00 2.95 -0.20 36 0 53 0
30MAR26 31.00 P 0.00 0.00 0.00 3.67 -0.22 38 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 4.41 -0.22 38 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 5.21 -0.09 39 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 5.84 -0.50 35 0 28 0
30MAR26 35.00 P 0.00 0.00 0.00 6.61 -0.38 32 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.86 -0.03 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.66 -0.35 40 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 9.74 -0.05 45 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 10.65 -0.19 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.67 -0.19 48 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 12.55 -0.31 45 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 13.58 -0.40 49 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.57 -0.27 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.52 -0.33 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.68 -0.15 61 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.58 -0.24 58 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.46 -0.37 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.68 -0.10 67 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.68 -0.15 69 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.68 -0.22 71 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.18 -0.15 75 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.61 -0.23 77 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 28.96 -0.38 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 31.53 -0.30 79 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.04 -0.28 83 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 36.64 -0.24 93 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.22 -0.03 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.28 -0.03 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.42 -0.04 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.59 -0.06 37 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.79 -0.10 37 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 1.08 -0.10 38 0 26 0
29JUN26 25.00 P 1.41 1.41 1.41 1.35 -0.14 37 1 20 +1
29JUN26 26.00 P 0.00 0.00 0.00 1.72 -0.17 37 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 2.11 -0.17 36 0 2 0
29JUN26 28.00 P 0.00 0.00 0.00 2.66 -0.17 37 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.15 -0.23 37 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.77 -0.23 37 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.43 -0.22 38 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 5.08 -0.29 37 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.94 -0.16 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.64 -0.33 39 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 7.44 -0.26 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.34 -0.19 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.08 -0.36 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.90 -0.38 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.84 -0.34 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.75 -0.34 40 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 12.67 -0.41 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.58 -0.40 39 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.57 -0.32 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.53 -0.35 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.68 -0.19 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.58 -0.26 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.46 -0.42 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.68 -0.17 52 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.68 -0.18 54 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.68 -0.22 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.46 -0.04 38 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.54 -0.04 38 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.74 -0.05 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.95 -0.09 38 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.21 -0.11 37 0 27 0
29SEP26 24.00 P 0.00 0.00 0.00 1.52 -0.14 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.87 -0.16 37 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.27 -0.11 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.69 -0.15 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.18 -0.21 37 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.74 -0.25 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.39 -0.19 38 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.99 -0.23 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.66 -0.26 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.33 -0.27 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.09 -0.32 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.86 -0.30 38 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.51 -0.46 37 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.47 -0.32 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.31 -0.31 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.14 -0.38 38 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 12.00 -0.40 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.93 -0.39 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.81 -0.40 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.71 -0.44 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.62 -0.47 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.68 -0.34 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.58 -0.40 40 0 0 0
30DEC26 19.50 P 0.74 0.74 0.74 0.67 -0.07 38 5 7 +5
30DEC26 20.00 P 0.00 0.00 0.00 0.78 -0.07 38 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 1.01 -0.08 38 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.29 -0.08 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.57 -0.11 37 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.91 -0.09 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.29 -0.15 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.70 -0.18 37 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.16 -0.20 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.66 -0.20 37 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.24 -0.18 37 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.78 -0.24 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.40 -0.26 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.07 -0.27 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.75 -0.28 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.47 -0.30 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.27 -0.27 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.06 -0.24 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.85 -0.26 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.70 -0.23 39 0 0 0
TOTAL PUT 144 12,954 -371
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$ 65.20
19DEC25 47.00 C 0.00 0.00 0.00 18.29 +1.18 223 0 0 0
19DEC25 48.00 C 0.00 0.00 0.00 17.68 +1.57 299 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 16.23 +0.97 164 0 0 0
19DEC25 50.00 C 15.31 15.31 15.31 15.31 +1.20 193 1 1 0
19DEC25 52.50 C 0.00 0.00 0.00 12.78 +1.17 153 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 10.28 +1.17 124 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 7.79 +1.17 99 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 5.50 +1.32 98 0 0 0
19DEC25 62.50 C 1.78 2.96 1.78 2.96 +0.94 59 17 46 -2
19DEC25 65.00 C 0.55 1.12 0.44 0.93 +0.27 42 368 1,157 +9
19DEC25 67.50 C 0.15 0.24 0.13 0.21 -0.02 48 60 248 +17
19DEC25 70.00 C 0.03 0.06 0.03 0.05 -0.04 55 21 369 +10
19DEC25 72.50 C 0.01 0.02 0.01 0.01 -0.03 61 19 1,149 -19
19DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 89 0
19DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 93 0 38 0
19DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
24DEC25 47.00 C 0.00 0.00 0.00 18.32 +1.19 121 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 17.68 +1.55 158 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 16.23 +0.97 58 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 15.32 +1.19 101 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 13.12 +1.21 116 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 10.34 +1.17 72 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 7.83 +1.09 55 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 5.50 +1.12 51 0 0 0
24DEC25 62.50 C 2.23 2.49 2.23 3.13 +0.72 37 32 16 +16
24DEC25 65.00 C 0.94 1.59 0.94 1.39 +0.34 35 188 120 +71
24DEC25 67.50 C 0.35 0.59 0.35 0.61 +0.11 40 55 643 0
24DEC25 70.00 C 0.13 0.20 0.13 0.26 -0.01 44 90 148 +62
24DEC25 72.50 C 0.08 0.08 0.08 0.12 -0.04 48 15 15 +15
24DEC25 75.00 C 0.00 0.00 0.00 0.05 -0.05 51 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 0.03 -0.04 57 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 0.02 -0.03 62 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 86 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 35.46 +1.32 222 0 200 0
30DEC25 31.00 C 0.00 0.00 0.00 34.26 +0.50 156 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 33.52 +1.04 214 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 32.22 +0.58 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 31.35 +0.59 168 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 30.51 +1.37 188 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 29.43 +0.91 169 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 28.46 +1.32 167 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 27.80 +1.65 194 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 26.42 +1.27 147 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 25.52 +1.37 153 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 24.51 +1.36 145 0 150 0
30DEC25 42.00 C 0.00 0.00 0.00 23.21 +1.06 0 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 22.25 +1.10 69 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 21.40 +1.25 113 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 20.40 +1.24 108 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 19.49 +1.33 112 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 18.59 +1.43 114 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 17.78 +1.53 121 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 16.67 +1.05 108 0 382 0
30DEC25 50.00 C 14.12 14.12 14.12 15.60 +1.43 97 2 604 -2
30DEC25 52.50 C 0.00 0.00 0.00 13.17 +1.26 86 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 10.34 +0.82 50 0 4,847 0
30DEC25 57.50 C 0.00 0.00 0.00 8.08 +1.27 53 0 3,374 0
30DEC25 60.00 C 0.00 0.00 0.00 5.77 +1.22 46 0 3,220 0
30DEC25 62.50 C 0.00 0.00 0.00 3.39 +0.66 34 0 1,223 0
30DEC25 65.00 C 1.34 1.79 1.22 1.79 +0.39 33 163 1,489 +57
30DEC25 67.50 C 0.74 0.90 0.59 0.84 +0.14 34 188 1,228 +24
30DEC25 70.00 C 0.33 0.38 0.28 0.39 +0.02 36 36 10,946 +6
30DEC25 72.50 C 0.12 0.17 0.12 0.18 -0.01 39 135 2,609 +38
30DEC25 75.00 C 0.08 0.10 0.08 0.09 -0.02 42 22 12,631 -12
30DEC25 77.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 1,520 0
30DEC25 80.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 7,646 0
30DEC25 82.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 1,675 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 3,030 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 731 0
30DEC25 90.00 C 0.01 0.01 0.01 0.01 0.00 63 1 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 76 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 93 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 97 0 167 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 100 0 324 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 104 0 551 0
29JAN26 40.00 C 0.00 0.00 0.00 25.52 +0.82 77 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.83 +1.22 91 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.77 +1.46 84 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.73 +1.05 78 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 21.46 +0.84 58 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.42 +1.13 50 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.81 +1.57 71 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.70 +1.38 63 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.78 +1.43 62 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.88 +1.26 62 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.67 +0.82 51 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 13.17 +1.26 43 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.61 +0.57 33 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 8.41 +0.40 34 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 6.56 +0.72 36 0 24 0
29JAN26 62.50 C 4.00 4.00 4.00 4.86 +0.56 36 24 60 -1
29JAN26 65.00 C 3.06 3.67 3.00 3.62 +0.55 38 235 582 +100
29JAN26 67.50 C 2.10 2.55 2.08 2.46 +0.33 37 311 706 +161
29JAN26 70.00 C 1.40 1.70 1.40 1.69 +0.22 37 96 1,091 +40
29JAN26 72.50 C 0.93 1.16 0.93 1.14 +0.14 38 28 516 +22
29JAN26 75.00 C 0.65 0.85 0.65 0.73 +0.08 38 58 1,477 +18
29JAN26 77.50 C 0.51 0.51 0.51 0.45 +0.03 38 30 777 0
29JAN26 80.00 C 0.37 0.45 0.37 0.27 0.00 38 20 596 +12
29JAN26 82.50 C 0.29 0.32 0.29 0.16 -0.01 38 55 423 0
29JAN26 85.00 C 0.25 0.25 0.25 0.10 -0.01 39 45 872 +15
29JAN26 87.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 363 0
29JAN26 90.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 955 0
29JAN26 92.50 C 0.13 0.13 0.13 0.02 -0.01 40 7 102 +7
29JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 215 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 285 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 857 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 157 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 603 0
26FEB26 40.00 C 0.00 0.00 0.00 25.52 +0.82 53 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.91 +1.30 70 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.77 +1.38 62 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.88 +1.20 63 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.46 +0.84 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.52 +0.56 38 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.81 +1.30 52 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.05 +1.73 56 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.89 +1.49 48 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.97 +1.35 48 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.19 +1.34 50 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 13.71 +1.13 43 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 10.94 +0.78 31 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 9.24 +0.42 37 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 7.48 +0.67 37 0 3 0
26FEB26 62.50 C 5.01 5.37 5.01 5.95 +0.60 37 14 18 -8
26FEB26 65.00 C 0.00 0.00 0.00 4.61 +0.50 37 0 160 0
26FEB26 67.50 C 0.00 0.00 0.00 3.54 +0.40 38 0 427 0
26FEB26 70.00 C 2.40 2.68 2.40 2.73 +0.30 38 12 1,162 +7
26FEB26 72.50 C 1.80 1.80 1.80 2.07 +0.26 39 1 671 -1
26FEB26 75.00 C 1.60 1.60 1.60 1.63 +0.30 40 1 220 +1
26FEB26 77.50 C 1.26 1.26 1.26 1.25 +0.27 41 1 251 -1
26FEB26 80.00 C 0.99 0.99 0.99 0.96 +0.25 41 1 128 0
26FEB26 82.50 C 0.00 0.00 0.00 0.73 +0.21 42 0 207 0
26FEB26 85.00 C 0.63 0.63 0.63 0.56 +0.19 43 16 319 -16
26FEB26 87.50 C 0.53 0.53 0.53 0.43 +0.16 43 12 134 +12
26FEB26 90.00 C 0.00 0.00 0.00 0.33 +0.14 44 0 97 0
26FEB26 92.50 C 0.00 0.00 0.00 0.26 +0.12 45 0 128 0
26FEB26 95.00 C 0.31 0.31 0.31 0.20 +0.10 45 50 278 +50
26FEB26 97.50 C 0.00 0.00 0.00 0.16 +0.08 46 0 188 0
30MAR26 37.00 C 0.00 0.00 0.00 29.21 +1.67 76 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 27.80 +1.61 59 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 26.73 +1.49 53 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 25.76 +1.06 52 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 24.91 +1.30 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.88 +1.49 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.05 +1.37 54 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 21.66 +1.04 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.19 +1.23 52 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 19.81 +1.11 39 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 19.05 +0.96 43 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 18.18 +1.37 44 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 16.97 +0.66 37 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 16.34 +0.91 42 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 13.97 +0.67 38 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 11.89 +0.67 37 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 10.41 +0.81 41 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 8.67 +0.61 40 0 382 0
30MAR26 62.50 C 0.00 0.00 0.00 7.30 +0.62 41 0 517 0
30MAR26 65.00 C 0.00 0.00 0.00 6.05 +0.55 41 0 645 0
30MAR26 67.50 C 4.95 4.95 4.95 5.00 +0.47 41 102 916 +102
30MAR26 70.00 C 3.95 4.01 3.70 4.12 +0.38 42 23 14,710 +1
30MAR26 72.50 C 0.00 0.00 0.00 3.44 +0.34 42 0 4,825 0
30MAR26 75.00 C 2.54 2.54 2.54 2.82 +0.27 43 30 7,352 -30
30MAR26 77.50 C 2.10 2.10 2.10 2.35 +0.24 44 2 2,278 +1
30MAR26 80.00 C 1.91 1.91 1.91 1.92 +0.19 44 30 1,292 +30
30MAR26 82.50 C 0.00 0.00 0.00 1.57 +0.15 44 0 2,801 0
30MAR26 85.00 C 1.21 1.21 1.21 1.29 +0.12 45 34 2,541 +34
30MAR26 87.50 C 1.17 1.17 1.17 1.06 +0.09 45 1 506 +1
30MAR26 90.00 C 0.88 0.88 0.88 0.87 +0.07 45 5 5,049 0
30MAR26 92.50 C 0.80 0.80 0.80 0.72 +0.06 46 5 487 0
30MAR26 95.00 C 0.00 0.00 0.00 0.59 +0.04 46 0 385 0
30MAR26 97.50 C 0.00 0.00 0.00 0.49 +0.03 47 0 756 0
30MAR26 100.00 C 0.53 0.53 0.53 0.41 +0.02 47 2 403 +2
30MAR26 102.50 C 0.00 0.00 0.00 0.34 +0.01 47 0 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.29 +0.01 48 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.24 0.00 48 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.20 0.00 49 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.17 0.00 49 0 54 0
30MAR26 115.00 C 0.00 0.00 0.00 0.15 0.00 50 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 25.56 +1.10 47 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 24.58 +1.02 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.53 +0.85 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.59 +0.83 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.96 +1.01 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.20 +1.08 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.27 +0.98 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.61 +1.14 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.86 +1.18 45 0 554 0
29JUN26 50.00 C 0.00 0.00 0.00 17.90 +0.61 43 0 41 0
29JUN26 52.50 C 0.00 0.00 0.00 15.88 +0.83 42 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 13.91 +0.60 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.36 +0.58 40 0 185 0
29JUN26 60.00 C 0.00 0.00 0.00 11.09 +0.63 42 0 80 0
29JUN26 62.50 C 0.00 0.00 0.00 10.23 +0.98 44 0 50 0
29JUN26 65.00 C 0.00 0.00 0.00 8.97 +0.94 44 0 109 0
29JUN26 67.50 C 0.00 0.00 0.00 7.65 +0.49 43 0 174 0
29JUN26 70.00 C 0.00 0.00 0.00 6.70 +0.39 43 0 624 0
29JUN26 72.50 C 0.00 0.00 0.00 5.96 +0.48 43 0 847 0
29JUN26 75.00 C 5.20 5.20 5.20 5.24 +0.38 44 30 5,316 -30
29JUN26 77.50 C 0.00 0.00 0.00 4.65 +0.33 44 0 511 0
29JUN26 80.00 C 0.00 0.00 0.00 4.13 +0.32 45 0 1,271 0
29JUN26 82.50 C 0.00 0.00 0.00 3.68 +0.29 45 0 231 0
29JUN26 85.00 C 0.00 0.00 0.00 3.30 +0.21 46 0 942 0
29JUN26 87.50 C 0.00 0.00 0.00 2.96 +0.25 46 0 2,597 0
29JUN26 90.00 C 0.00 0.00 0.00 2.67 +0.19 47 0 1,175 0
29JUN26 92.50 C 0.00 0.00 0.00 2.41 +0.22 47 0 439 0
29JUN26 95.00 C 0.00 0.00 0.00 2.19 +0.20 48 0 16,607 0
29JUN26 97.50 C 0.00 0.00 0.00 2.05 +0.26 49 0 64 0
29JUN26 100.00 C 1.75 1.75 1.75 1.87 +0.25 49 1 356 +1
29JUN26 102.50 C 0.00 0.00 0.00 1.71 +0.21 50 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 1.57 +0.22 51 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 1.45 +0.22 51 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 1.34 +0.20 52 0 131 0
29JUN26 112.50 C 0.00 0.00 0.00 1.24 +0.19 52 0 306 0
29JUN26 115.00 C 0.00 0.00 0.00 1.15 +0.18 53 0 187 0
29JUN26 117.50 C 0.00 0.00 0.00 1.07 +0.18 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.00 +0.17 54 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.94 +0.17 54 0 0 0
29JUN26 125.00 C 0.78 0.78 0.78 0.86 +0.15 55 15 90 +15
29JUN26 127.50 C 0.00 0.00 0.00 0.83 +0.16 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.76 +0.14 56 0 17 0
29SEP26 46.00 C 0.00 0.00 0.00 22.34 +1.05 45 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 21.15 +0.60 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.91 +1.10 46 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 19.69 +0.62 42 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 18.90 +0.44 41 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 17.49 +0.79 43 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 15.47 +0.25 41 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 14.75 +0.65 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.16 +0.75 44 0 941 0
29SEP26 62.50 C 0.00 0.00 0.00 11.84 +0.66 43 0 17 0
29SEP26 65.00 C 0.00 0.00 0.00 11.12 +0.96 45 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 10.13 +0.95 45 0 603 0
29SEP26 70.00 C 0.00 0.00 0.00 9.18 +1.04 45 0 477 0
29SEP26 72.50 C 0.00 0.00 0.00 8.04 +0.51 44 0 43 0
29SEP26 75.00 C 0.00 0.00 0.00 7.32 +0.45 45 0 188 0
29SEP26 77.50 C 0.00 0.00 0.00 6.96 +0.76 46 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 6.09 +0.44 45 0 792 0
29SEP26 82.50 C 0.00 0.00 0.00 5.57 +0.47 46 0 41 0
29SEP26 85.00 C 0.00 0.00 0.00 5.34 +0.73 47 0 62 0
29SEP26 87.50 C 0.00 0.00 0.00 4.91 +0.78 47 0 161 0
29SEP26 90.00 C 4.15 4.25 4.15 4.48 +0.73 48 2 17 +1
29SEP26 92.50 C 0.00 0.00 0.00 3.99 +0.60 47 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 3.66 +0.63 47 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 3.38 +0.63 48 0 147 0
29SEP26 100.00 C 2.97 2.97 2.97 3.19 +0.69 49 3 56 0
29SEP26 102.50 C 0.00 0.00 0.00 2.93 +0.68 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.73 +0.77 49 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 2.53 +0.73 49 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 2.33 +0.70 50 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 2.18 +0.72 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.05 +0.72 50 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 1.93 +0.71 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.80 +0.69 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.68 +0.69 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.58 +0.68 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.50 +0.64 52 0 3 0
29SEP26 130.00 C 1.45 1.47 1.45 1.38 +0.59 52 68 162 +68
30DEC26 47.00 C 0.00 0.00 0.00 22.69 +0.94 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.01 +0.90 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.33 +0.87 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.66 +0.85 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.15 +0.94 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.70 +0.98 45 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 16.40 +1.03 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.96 +1.19 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.36 +0.51 43 0 0 0
30DEC26 65.00 C 12.67 12.69 12.67 13.02 +1.19 46 9 342 -9
30DEC26 67.50 C 10.90 10.90 10.90 12.13 +1.24 46 1 379 +1
30DEC26 70.00 C 10.31 10.31 10.30 10.64 +0.60 44 6 303 +6
30DEC26 72.50 C 0.00 0.00 0.00 10.14 +0.78 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.07 +0.43 45 0 114 0
30DEC26 77.50 C 0.00 0.00 0.00 8.32 +0.34 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.55 +0.24 44 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 6.81 -0.03 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.09 -0.32 43 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 5.49 -0.36 43 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 4.90 -0.57 42 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 4.35 -0.77 42 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 3.89 -0.93 42 0 4 0
30DEC26 97.50 C 0.00 0.00 0.00 3.43 -1.05 41 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.19 -0.99 42 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 2.93 -0.96 42 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.73 -0.92 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.53 -0.90 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.33 -0.90 43 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.18 -0.84 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.05 -0.78 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.93 -0.72 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.80 -0.72 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.68 -0.72 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.58 -0.69 44 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.50 -0.65 45 0 0 0
30DEC26 130.00 C 2.22 2.22 2.22 1.38 -0.65 45 2 4 +2
TOTAL CALL 2,801 182,882 +904
19DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.02 +0.01 152 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.03 +0.02 134 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.05 +0.04 117 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.08 +0.07 99 0 5 0
19DEC25 60.00 P 0.00 0.00 0.00 0.13 +0.06 79 0 376 0
19DEC25 62.50 P 0.43 0.43 0.10 0.27 -0.16 61 316 398 +55
19DEC25 65.00 P 1.25 1.26 0.67 0.75 -0.81 44 88 656 +70
19DEC25 67.50 P 0.00 0.00 0.00 2.50 -1.02 48 0 130 0
19DEC25 70.00 P 5.10 5.10 5.10 4.87 -1.29 61 2 9 -2
19DEC25 72.50 P 0.00 0.00 0.00 7.30 -1.13 0 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 9.80 -1.11 0 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 12.30 -1.14 0 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 14.80 -1.13 0 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 17.71 -0.74 223 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 19.80 -1.12 0 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 22.30 -1.10 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 24.80 -1.67 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 27.30 -1.73 0 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.02 +0.01 81 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.03 +0.02 72 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.05 +0.02 63 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.08 -0.02 53 0 9 0
24DEC25 60.00 P 0.00 0.00 0.00 0.18 -0.12 46 0 68 0
24DEC25 62.50 P 0.72 0.72 0.45 0.48 -0.33 41 17 199 +16
24DEC25 65.00 P 1.78 1.78 1.02 1.16 -0.75 35 39 44 +21
24DEC25 67.50 P 3.50 3.50 3.50 2.80 -0.96 37 3 3 -3
24DEC25 70.00 P 0.00 0.00 0.00 4.96 -1.20 40 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 7.62 -1.16 64 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 9.84 -1.46 54 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 12.31 -1.13 57 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 14.80 -1.13 0 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 17.71 -0.74 121 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 19.80 -1.13 0 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 22.30 -1.40 0 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 24.80 -1.67 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 148 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 143 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 137 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 131 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 126 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 120 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 115 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 101 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 92 0 538 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,241 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 539 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3,805 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 503 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 7,565 0
30DEC25 52.50 P 0.00 0.00 0.00 0.03 0.00 53 0 4,768 0
30DEC25 55.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 4,340 0
30DEC25 57.50 P 0.10 0.10 0.10 0.15 -0.06 44 12 4,307 +8
30DEC25 60.00 P 0.35 0.37 0.19 0.33 -0.17 40 359 4,325 +3
30DEC25 62.50 P 0.99 0.99 0.53 0.70 -0.40 36 260 3,275 +152
30DEC25 65.00 P 2.22 2.22 1.39 1.45 -0.76 32 515 8,113 -100
30DEC25 67.50 P 0.00 0.00 0.00 3.13 -0.82 35 0 4,389 0
30DEC25 70.00 P 5.18 5.18 4.79 4.99 -1.17 31 5 5,549 +1
30DEC25 72.50 P 8.30 8.30 7.85 7.66 -1.14 49 38 3,424 +5
30DEC25 75.00 P 0.00 0.00 0.00 9.84 -1.46 41 0 962 0
30DEC25 77.50 P 0.00 0.00 0.00 12.31 -1.37 44 0 311 0
30DEC25 80.00 P 0.00 0.00 0.00 14.80 -1.13 0 0 15 -109
30DEC25 82.50 P 0.00 0.00 0.00 17.71 -1.17 90 0 30 0
30DEC25 85.00 P 0.00 0.00 0.00 20.27 -1.19 101 0 35 0
30DEC25 87.50 P 0.00 0.00 0.00 22.30 -1.63 0 0 272 0
30DEC25 90.00 P 0.00 0.00 0.00 24.80 -1.67 0 0 3 0
30DEC25 92.50 P 0.00 0.00 0.00 27.30 -1.73 0 0 3 0
30DEC25 95.00 P 0.00 0.00 0.00 29.80 -1.66 0 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 32.30 -1.14 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 34.80 -1.62 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 37.30 -1.10 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 39.81 -1.09 106 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 42.30 -1.10 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 44.83 -1.07 121 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 47.30 -1.10 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 49.80 -1.10 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 130 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 32 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 107 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 -0.04 39 0 82 0
29JAN26 49.00 P 0.14 0.14 0.14 0.04 -0.05 38 2 192 0
29JAN26 50.00 P 0.15 0.15 0.15 0.06 -0.07 38 32 282 +22
29JAN26 52.50 P 0.00 0.00 0.00 0.15 -0.13 38 0 531 0
29JAN26 55.00 P 0.48 0.48 0.47 0.35 -0.18 38 4 426 -2
29JAN26 57.50 P 0.82 0.82 0.66 0.68 -0.25 38 86 961 -78
29JAN26 60.00 P 1.38 1.39 1.19 1.19 -0.38 37 67 1,349 -31
29JAN26 62.50 P 2.24 2.24 1.89 1.98 -0.48 36 39 1,362 -5
29JAN26 65.00 P 3.87 3.87 3.00 3.09 -0.63 37 9 3,666 -3
29JAN26 67.50 P 5.03 5.03 5.03 4.50 -0.80 36 25 589 -25
29JAN26 70.00 P 0.00 0.00 0.00 6.38 -0.77 39 0 432 0
29JAN26 72.50 P 8.50 8.50 8.50 8.02 -1.42 35 30 539 0
29JAN26 75.00 P 0.00 0.00 0.00 10.31 -0.99 38 0 458 0
29JAN26 77.50 P 0.00 0.00 0.00 12.56 -1.12 38 0 318 0
29JAN26 80.00 P 0.00 0.00 0.00 14.82 -1.17 33 0 359 0
29JAN26 82.50 P 0.00 0.00 0.00 17.71 -1.17 52 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 20.27 -1.19 58 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 22.30 -1.63 0 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 24.84 -1.63 50 0 79 0
29JAN26 92.50 P 0.00 0.00 0.00 27.30 -1.73 0 0 75 0
29JAN26 95.00 P 0.00 0.00 0.00 29.80 -1.66 0 0 18 0
29JAN26 97.50 P 0.00 0.00 0.00 32.30 -1.14 0 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 34.80 -1.62 0 0 0 -15
29JAN26 102.50 P 0.00 0.00 0.00 37.30 -1.10 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.81 -1.09 66 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.30 -1.10 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 44.83 -1.09 74 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.30 -1.65 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 49.80 -1.10 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 59 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 -0.04 38 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.04 -0.05 38 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.06 -0.06 38 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 -0.09 38 0 18 0
26FEB26 48.00 P 0.00 0.00 0.00 0.12 -0.09 38 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.16 -0.12 38 0 185 0
26FEB26 50.00 P 0.33 0.33 0.33 0.21 -0.15 38 2 547 0
26FEB26 52.50 P 0.62 0.62 0.52 0.43 -0.22 38 64 307 -4
26FEB26 55.00 P 0.91 0.91 0.91 0.77 -0.25 38 4 634 0
26FEB26 57.50 P 1.52 1.52 1.32 1.27 -0.29 38 34 815 +23
26FEB26 60.00 P 2.32 2.32 2.00 1.96 -0.36 37 5 874 +3
26FEB26 62.50 P 3.20 3.20 2.75 2.85 -0.50 37 73 895 +9
26FEB26 65.00 P 4.46 4.46 4.46 4.03 -0.59 37 1 1,021 0
26FEB26 67.50 P 6.22 6.22 6.22 5.46 -0.72 38 2 1,645 0
26FEB26 70.00 P 0.00 0.00 0.00 7.13 -0.80 38 0 392 0
26FEB26 72.50 P 0.00 0.00 0.00 8.76 -0.79 36 0 70 0
26FEB26 75.00 P 0.00 0.00 0.00 11.37 -0.45 43 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 13.52 -0.26 45 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 15.62 -0.82 44 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.79 -1.16 43 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.27 -1.35 47 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.56 -1.37 46 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.23 -1.24 53 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.33 -1.70 44 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.81 -1.65 45 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.48 -0.96 56 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 349 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 -0.03 40 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 -0.04 40 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 -0.05 40 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 -0.06 39 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.13 -0.07 40 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.17 -0.09 40 0 254 0
30MAR26 46.00 P 0.48 0.48 0.48 0.22 -0.12 40 2 239 +2
30MAR26 47.00 P 0.00 0.00 0.00 0.29 -0.13 40 0 1,199 0
30MAR26 48.00 P 0.00 0.00 0.00 0.37 -0.16 40 0 409 0
30MAR26 49.00 P 0.00 0.00 0.00 0.47 -0.17 40 1 629 +1
30MAR26 50.00 P 0.00 0.00 0.00 0.59 -0.20 40 0 712 0
30MAR26 52.50 P 0.00 0.00 0.00 0.96 -0.27 40 0 846 0
30MAR26 55.00 P 0.00 0.00 0.00 1.50 -0.31 40 0 2,133 0
30MAR26 57.50 P 2.44 2.44 2.25 2.21 -0.31 41 60 719 -30
30MAR26 60.00 P 3.08 3.08 3.08 3.04 -0.38 41 2 4,387 0
30MAR26 62.50 P 4.52 4.52 4.31 4.06 -0.47 41 76 758 -50
30MAR26 65.00 P 5.83 5.83 5.83 5.31 -0.54 41 1 3,359 0
30MAR26 67.50 P 7.43 7.43 7.43 6.76 -0.61 41 1 5,145 0
30MAR26 70.00 P 8.30 8.30 8.30 8.30 -0.50 41 10 7,698 +10
30MAR26 72.50 P 0.00 0.00 0.00 10.36 -0.89 44 0 1,872 0
30MAR26 75.00 P 0.00 0.00 0.00 11.87 -0.99 41 0 2,343 0
30MAR26 77.50 P 0.00 0.00 0.00 14.02 -1.21 43 0 4,265 0
30MAR26 80.00 P 0.00 0.00 0.00 16.09 -1.02 43 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 18.76 -0.49 48 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 20.82 -1.14 47 0 109 0
30MAR26 87.50 P 23.82 23.82 23.77 22.60 -1.52 41 60 208 0
30MAR26 90.00 P 0.00 0.00 0.00 25.51 -0.96 50 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 27.91 -1.30 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.34 -1.12 53 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 32.60 -0.88 51 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 34.85 -1.57 47 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 37.66 -0.79 58 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 39.81 -1.12 48 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.30 -1.17 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 44.83 -1.09 54 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 47.30 -1.65 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.80 -1.11 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.51 +0.01 44 0 734 0
29JUN26 42.00 P 0.00 0.00 0.00 0.61 +0.01 44 0 106 0
29JUN26 43.00 P 0.00 0.00 0.00 0.72 0.00 44 0 171 0
29JUN26 44.00 P 0.00 0.00 0.00 0.84 0.00 44 0 84 0
29JUN26 45.00 P 1.00 1.00 1.00 0.95 -0.05 43 10 78 0
29JUN26 46.00 P 0.00 0.00 0.00 1.14 -0.02 44 0 27 0
29JUN26 47.00 P 0.00 0.00 0.00 1.30 -0.03 44 0 244 0
29JUN26 48.00 P 0.00 0.00 0.00 1.43 -0.12 43 0 216 0
29JUN26 49.00 P 0.00 0.00 0.00 1.67 -0.09 43 0 226 0
29JUN26 50.00 P 1.85 1.85 1.85 1.82 -0.17 43 1 3,528 +1
29JUN26 52.50 P 0.00 0.00 0.00 2.44 -0.25 43 0 320 0
29JUN26 55.00 P 0.00 0.00 0.00 3.17 -0.36 42 0 305 0
29JUN26 57.50 P 0.00 0.00 0.00 4.01 -0.43 42 0 631 0
29JUN26 60.00 P 4.96 4.96 4.96 4.99 -0.40 42 1 1,283 0
29JUN26 62.50 P 0.00 0.00 0.00 6.09 -0.40 42 0 145 0
29JUN26 65.00 P 0.00 0.00 0.00 7.48 -0.48 42 0 4,053 0
29JUN26 67.50 P 9.36 9.36 9.36 8.93 -0.63 43 1 720 +1
29JUN26 70.00 P 0.00 0.00 0.00 10.40 -0.72 42 0 5,344 0
29JUN26 72.50 P 0.00 0.00 0.00 12.57 -0.23 45 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 14.23 -0.50 45 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 15.92 -0.73 44 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 18.11 -0.56 46 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 19.97 -0.79 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.37 -0.48 48 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 23.82 -1.25 43 0 477 0
29JUN26 90.00 P 0.00 0.00 0.00 26.06 -1.22 44 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 28.48 -0.73 46 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 30.54 -1.30 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.80 -0.83 43 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.44 -0.98 47 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 37.83 -1.13 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.28 -0.97 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.86 -0.76 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.21 -0.91 52 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.41 -1.54 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 50.07 -1.16 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 52.52 -1.04 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.97 -0.99 54 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 57.43 -1.02 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.95 -1.02 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.37 -1.04 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.91 -0.99 58 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.87 -0.26 43 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 2.10 -0.28 43 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.34 -0.33 43 0 99 0
29SEP26 49.00 P 0.00 0.00 0.00 2.64 -0.32 43 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 2.89 -0.36 43 0 183 0
29SEP26 52.50 P 0.00 0.00 0.00 3.74 -0.27 44 0 141 0
29SEP26 55.00 P 0.00 0.00 0.00 4.40 -0.52 42 0 226 0
29SEP26 57.50 P 0.00 0.00 0.00 5.59 -0.44 43 0 97 0
29SEP26 60.00 P 6.75 6.75 6.75 6.69 -0.43 44 1 279 -1
29SEP26 62.50 P 0.00 0.00 0.00 7.74 -0.66 43 0 193 0
29SEP26 65.00 P 0.00 0.00 0.00 9.01 -0.79 43 0 436 0
29SEP26 67.50 P 0.00 0.00 0.00 10.46 -0.84 43 0 985 0
29SEP26 70.00 P 0.00 0.00 0.00 11.96 -0.85 43 0 350 0
29SEP26 72.50 P 0.00 0.00 0.00 13.88 -0.61 44 0 333 0
29SEP26 75.00 P 0.00 0.00 0.00 15.78 -0.52 45 0 99 0
29SEP26 77.50 P 0.00 0.00 0.00 17.76 -0.44 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.63 -0.47 46 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 21.26 -0.77 45 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 23.78 -0.29 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.12 -1.14 44 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.96 -0.37 49 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 29.83 -0.69 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.68 -1.04 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.68 -1.25 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.26 -0.94 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 38.53 -0.91 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.83 -1.05 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.98 -1.20 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.45 -0.81 47 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 47.88 -1.07 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.23 -1.00 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.52 -1.17 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.06 -1.21 49 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 57.64 -0.81 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.99 -0.98 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 62.52 -1.04 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 64.97 -1.01 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.65 -0.62 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.97 -0.60 42 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 3.29 -0.60 42 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 3.62 -0.59 42 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 4.62 -0.47 43 0 20 0
30DEC26 55.00 P 0.00 0.00 0.00 5.60 -0.62 43 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 6.89 -0.42 44 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 7.73 -0.63 43 0 174 0
30DEC26 62.50 P 0.00 0.00 0.00 9.10 -0.62 43 0 247 0
30DEC26 65.00 P 10.60 10.60 10.60 10.65 -0.45 44 3 290 0
30DEC26 67.50 P 0.00 0.00 0.00 12.15 -0.55 44 0 116 0
30DEC26 70.00 P 0.00 0.00 0.00 13.41 -0.84 43 0 1,208 0
30DEC26 72.50 P 0.00 0.00 0.00 15.31 -0.54 45 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 16.86 -0.73 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.65 -0.78 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.82 -0.49 46 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 22.28 -0.94 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.48 -0.80 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.22 -1.09 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.23 -1.17 45 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.48 -0.90 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.61 -0.95 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.76 -0.93 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.92 -0.96 46 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 39.24 -0.96 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.48 -0.94 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.81 -0.96 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.01 -1.00 47 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 48.50 -0.95 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 50.66 -1.10 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 52.67 -1.41 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 55.34 -1.06 47 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 57.73 -1.09 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 60.15 -1.01 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 62.63 -1.04 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 64.97 -1.20 48 0 0 0
TOTAL PUT 2,363 180,298 -55
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$ 64.10
30DEC25 40.00 C 0.00 0.00 0.00 24.15 -0.10 87 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 23.36 +0.11 135 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 22.35 +0.10 128 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 21.15 -0.10 67 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 20.40 +0.15 121 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 19.38 +0.13 113 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 18.38 +0.12 107 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.37 +0.11 100 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.15 -0.11 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.16 -0.10 51 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.41 +0.15 86 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 11.66 -0.11 33 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 9.17 -0.12 32 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 6.73 -0.15 33 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 4.46 -0.20 33 0 50 0
30DEC25 62.50 C 2.71 2.80 2.38 2.65 -0.18 35 42 55 +19
30DEC25 65.00 C 1.30 1.30 1.14 1.27 -0.20 33 334 441 +296
30DEC25 67.50 C 0.68 0.68 0.50 0.52 -0.16 34 872 741 +361
30DEC25 70.00 C 0.31 0.31 0.22 0.17 -0.10 33 274 1,868 +60
30DEC25 72.50 C 0.10 0.10 0.10 0.05 -0.04 34 3 2,364 0
30DEC25 75.00 C 0.10 0.10 0.10 0.02 -0.01 36 53 1,823 -3
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 783 0
30DEC25 80.00 C 0.04 0.04 0.04 0.01 0.00 45 5 1,728 +5
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,172 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,571 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 389 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6,083 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,532 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3,011 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 973 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20,832 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5,664 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,012 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,886 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 110 0 289 0
30DEC25 120.00 C 0.01 0.01 0.01 0.01 0.00 114 70 1,257 -3
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 117 0 618 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 129 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 135 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 138 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 141 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 144 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 146 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 149 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 151 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 154 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 156 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 159 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 161 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 163 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 166 0 45 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 168 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 172 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 175 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 177 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 179 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 181 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 183 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 185 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 187 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 189 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 191 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 192 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 24.53 +0.18 82 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 23.36 0.00 66 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 22.35 -0.01 62 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 21.26 +0.01 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 20.40 +0.13 59 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.48 +0.20 61 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.48 +0.17 58 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.53 +0.18 57 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.49 +0.11 52 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.52 +0.10 50 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.61 +0.14 50 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.21 +0.09 45 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.78 -0.14 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.72 -0.17 38 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 5.90 -0.18 38 0 30 0
29JAN26 62.50 C 4.60 4.60 4.60 4.50 -0.03 40 2 102 +2
29JAN26 65.00 C 3.29 3.29 3.00 3.16 -0.13 39 115 101 +3
29JAN26 67.50 C 0.00 0.00 0.00 2.22 -0.14 39 0 815 0
29JAN26 70.00 C 1.67 1.67 1.50 1.48 -0.14 39 21 521 +21
29JAN26 72.50 C 1.11 1.17 1.05 0.95 -0.12 39 1,577 1,984 +535
29JAN26 75.00 C 0.00 0.00 0.00 0.60 -0.08 39 0 731 0
29JAN26 77.50 C 0.57 0.57 0.57 0.36 -0.07 39 50 536 0
29JAN26 80.00 C 0.43 0.43 0.43 0.21 -0.05 39 41 888 -23
29JAN26 82.50 C 0.00 0.00 0.00 0.12 -0.03 39 0 631 0
29JAN26 85.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 533 0
29JAN26 87.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 358 0
29JAN26 90.00 C 0.17 0.17 0.17 0.02 -0.01 39 5 371 +5
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 819 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 546 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 24.63 +0.20 64 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 23.64 +0.17 62 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 22.71 +0.20 62 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.73 +0.17 59 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.79 +0.19 58 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.83 +0.18 56 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.88 +0.06 55 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.94 +0.18 53 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.99 +0.16 52 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.07 +0.18 50 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.18 +0.20 50 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.93 +0.12 46 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.74 -0.07 43 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.93 -0.06 43 0 0 0
26FEB26 60.00 C 7.25 7.25 7.25 7.36 -0.07 44 15 36 +6
26FEB26 62.50 C 0.00 0.00 0.00 5.93 -0.03 43 0 15 0
26FEB26 65.00 C 4.68 4.83 4.68 4.83 +0.09 44 32 47 -15
26FEB26 67.50 C 3.84 3.84 3.84 3.79 +0.03 44 15 91 -15
26FEB26 70.00 C 2.95 3.00 2.95 2.94 -0.01 44 51 2,731 +51
26FEB26 72.50 C 2.27 2.40 2.25 2.24 -0.01 44 56 148 +56
26FEB26 75.00 C 1.75 1.86 1.75 1.69 -0.01 44 37 140 +37
26FEB26 77.50 C 1.41 1.47 1.41 1.27 0.00 44 88 231 +66
26FEB26 80.00 C 1.13 1.29 1.13 0.94 0.00 44 22 290 +16
26FEB26 82.50 C 1.03 1.04 1.03 0.68 0.00 43 30 246 0
26FEB26 85.00 C 0.00 0.00 0.00 0.50 0.00 44 0 272 0
26FEB26 87.50 C 0.00 0.00 0.00 0.36 0.00 44 0 406 0
26FEB26 90.00 C 0.50 0.52 0.50 0.26 +0.01 44 10 168 +5
26FEB26 92.50 C 0.00 0.00 0.00 0.18 0.00 43 0 45 0
26FEB26 95.00 C 0.00 0.00 0.00 0.13 0.00 44 0 305 0
26FEB26 97.50 C 0.00 0.00 0.00 0.09 0.00 43 0 46 0
26FEB26 100.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 154 0
26FEB26 102.50 C 0.00 0.00 0.00 0.05 0.00 44 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 25.08 +0.31 64 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.13 +0.30 62 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.19 +0.31 61 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.25 +0.30 59 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.32 +0.29 58 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.39 +0.27 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.48 +0.27 55 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.62 +0.30 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.63 +0.18 52 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.88 +0.29 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.67 -0.18 47 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.68 -0.19 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.71 -0.13 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.14 -0.03 46 0 30 0
30MAR26 60.00 C 8.76 8.76 8.76 8.76 +0.03 47 1 151 +1
30MAR26 62.50 C 0.00 0.00 0.00 7.33 -0.01 46 0 2 0
30MAR26 65.00 C 6.16 6.27 6.11 6.27 +0.12 47 45 145 +45
30MAR26 67.50 C 0.00 0.00 0.00 5.13 -0.01 46 0 93 0
30MAR26 70.00 C 0.00 0.00 0.00 4.31 +0.01 46 0 1,278 0
30MAR26 72.50 C 0.00 0.00 0.00 3.58 +0.02 47 0 5,129 0
30MAR26 75.00 C 0.00 0.00 0.00 2.93 +0.02 47 0 556 0
30MAR26 77.50 C 0.00 0.00 0.00 2.38 +0.02 46 0 646 0
30MAR26 80.00 C 0.00 0.00 0.00 1.93 +0.03 46 0 704 0
30MAR26 82.50 C 0.00 0.00 0.00 1.55 +0.02 46 0 1,189 0
30MAR26 85.00 C 1.46 1.46 1.46 1.24 +0.02 46 2 817 0
30MAR26 87.50 C 0.00 0.00 0.00 0.99 +0.01 46 0 74 0
30MAR26 90.00 C 0.00 0.00 0.00 0.79 +0.02 46 0 3,876 0
30MAR26 92.50 C 0.00 0.00 0.00 0.63 +0.02 46 0 178 0
30MAR26 95.00 C 0.00 0.00 0.00 0.50 +0.02 46 0 234 0
30MAR26 97.50 C 0.00 0.00 0.00 0.38 +0.01 46 0 425 0
30MAR26 100.00 C 0.00 0.00 0.00 0.31 +0.02 46 0 807 0
30MAR26 102.50 C 0.00 0.00 0.00 0.24 +0.01 46 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.19 +0.01 46 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.15 +0.01 46 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 0.09 0.00 46 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.07 0.00 46 0 405 0
30MAR26 117.50 C 0.29 0.29 0.29 0.06 +0.01 47 50 131 +50
30MAR26 120.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 +0.01 46 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 55 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 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 60 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 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 63 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 65 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 66 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 68 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 25.62 -0.10 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 24.75 -0.09 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.91 -0.07 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.07 -0.06 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.26 -0.04 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.39 -0.08 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.66 -0.01 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.87 -0.01 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.06 -0.03 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.51 +0.18 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.59 -0.13 49 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 15.68 -0.29 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.07 -0.24 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.56 -0.22 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.45 +0.02 48 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 10.16 +0.02 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.02 +0.05 48 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 7.98 +0.04 48 0 79 0
29JUN26 70.00 C 7.00 7.00 7.00 7.07 +0.04 48 6 279 +6
29JUN26 72.50 C 6.25 6.25 6.25 6.27 +0.06 48 1 2,807 +1
29JUN26 75.00 C 0.00 0.00 0.00 5.57 +0.12 48 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 4.89 +0.11 48 0 279 0
29JUN26 80.00 C 0.00 0.00 0.00 4.30 +0.12 48 0 5,531 0
29JUN26 82.50 C 0.00 0.00 0.00 3.77 +0.12 48 0 327 0
29JUN26 85.00 C 0.00 0.00 0.00 3.30 +0.11 48 0 85 0
29JUN26 87.50 C 3.08 3.08 3.08 2.88 +0.10 48 15 249 0
29JUN26 90.00 C 0.00 0.00 0.00 2.52 +0.10 48 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 2.20 +0.09 47 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 1.92 +0.09 47 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 1.67 +0.08 47 0 160 0
29JUN26 100.00 C 0.00 0.00 0.00 1.42 +0.08 47 0 188 0
29JUN26 102.50 C 0.00 0.00 0.00 1.23 +0.07 47 0 890 0
29JUN26 105.00 C 1.48 1.48 1.48 1.07 +0.06 47 15 158 +15
29JUN26 107.50 C 0.00 0.00 0.00 0.94 +0.06 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.84 +0.08 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.71 +0.05 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.62 +0.05 47 0 64 0
29JUN26 117.50 C 0.00 0.00 0.00 0.54 +0.05 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.47 +0.04 47 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.42 +0.05 47 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.36 +0.03 47 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.32 +0.03 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.28 +0.03 47 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.24 +0.02 47 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.21 +0.02 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.18 +0.02 47 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.16 +0.02 47 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.14 +0.02 47 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 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 44 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 26.34 -0.08 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.15 +0.54 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.76 -0.06 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.98 -0.07 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.23 -0.06 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.49 -0.06 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.20 +0.38 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.47 +0.07 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.71 0.00 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.05 +0.07 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.14 -0.15 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.45 -0.22 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.00 -0.13 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.55 -0.23 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.63 +0.06 49 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 12.38 +0.07 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.27 +0.07 48 0 9 0
29SEP26 67.50 C 0.00 0.00 0.00 10.25 +0.06 48 0 25 0
29SEP26 70.00 C 0.00 0.00 0.00 9.34 +0.06 48 0 205 0
29SEP26 72.50 C 8.46 8.62 8.46 8.52 +0.07 48 35 345 +25
29SEP26 75.00 C 0.00 0.00 0.00 7.78 +0.07 48 0 380 0
29SEP26 77.50 C 0.00 0.00 0.00 7.10 +0.05 49 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 6.44 +0.01 48 0 495 0
29SEP26 82.50 C 5.85 5.85 5.85 5.84 +0.01 48 15 367 +13
29SEP26 85.00 C 5.36 5.36 5.36 5.29 +0.01 48 15 19 +10
29SEP26 87.50 C 0.00 0.00 0.00 4.80 +0.02 48 0 20 0
29SEP26 90.00 C 4.60 4.60 4.60 4.35 +0.02 48 2 56 +2
29SEP26 92.50 C 0.00 0.00 0.00 3.82 +0.01 48 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.46 +0.01 48 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 3.23 +0.11 48 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 2.93 +0.10 48 0 790 0
29SEP26 102.50 C 0.00 0.00 0.00 2.57 +0.01 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.33 +0.01 48 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.11 +0.01 48 0 0 0
29SEP26 110.00 C 2.55 2.55 2.55 1.91 +0.01 48 3 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.73 +0.01 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.57 +0.01 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.42 +0.01 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.29 +0.01 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.17 +0.01 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.06 +0.01 48 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.99 +0.04 48 0 12 0
30DEC26 47.00 C 0.00 0.00 0.00 22.31 -0.03 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.66 -0.02 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.03 -0.02 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.41 -0.02 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.24 +0.30 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.80 +0.25 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.47 +0.05 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.41 -0.07 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.12 +0.09 48 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 13.05 +0.09 48 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 12.05 +0.08 48 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 11.15 +0.08 48 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 10.32 +0.08 48 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 9.56 +0.08 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.87 +0.08 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.22 +0.06 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.59 +0.05 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.00 +0.05 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.46 +0.05 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.97 +0.06 48 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 5.51 +0.06 48 0 0 0
30DEC26 95.00 C 5.50 5.50 5.30 5.08 +0.05 48 9 12 +9
TOTAL CALL 4,034 127,369 +1,662
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 575 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 669 0
30DEC25 57.50 P 0.00 0.00 0.00 0.07 -0.04 34 0 1,582 0
30DEC25 60.00 P 0.40 0.45 0.40 0.30 -0.10 33 17 1,201 0
30DEC25 62.50 P 1.05 1.13 0.98 0.89 -0.18 33 114 2,408 -113
30DEC25 65.00 P 2.05 2.25 1.94 2.02 -0.20 32 129 1,759 -24
30DEC25 67.50 P 3.94 4.30 3.94 3.83 -0.11 33 12 1,245 +10
30DEC25 70.00 P 6.50 6.55 6.00 6.19 +0.19 41 111 2,874 -111
30DEC25 72.50 P 9.37 9.37 8.90 8.41 -0.09 33 101 1,596 -100
30DEC25 75.00 P 0.00 0.00 0.00 10.90 -0.05 0 0 5,852 0
30DEC25 77.50 P 0.00 0.00 0.00 13.40 +0.05 0 0 1,813 0
30DEC25 80.00 P 16.50 16.50 16.05 16.28 +0.44 85 181 73 -2,415
30DEC25 82.50 P 18.68 18.68 18.68 18.40 +0.06 0 5 307 -1,415
30DEC25 85.00 P 0.00 0.00 0.00 20.90 0.00 0 0 884 -2,435
30DEC25 87.50 P 0.00 0.00 0.00 23.40 0.00 0 7 104 -653
30DEC25 90.00 P 0.00 0.00 0.00 25.90 +0.01 0 0 1,646 -365
30DEC25 92.50 P 0.00 0.00 0.00 28.40 +0.01 0 0 128 0
30DEC25 95.00 P 0.00 0.00 0.00 30.90 0.00 0 0 131 0
30DEC25 97.50 P 0.00 0.00 0.00 33.40 0.00 0 10 910 0
30DEC25 100.00 P 35.74 35.74 35.63 35.90 +0.08 0 225 4,429 0
30DEC25 102.50 P 38.30 38.30 38.15 38.40 -0.08 0 147 830 0
30DEC25 105.00 P 0.00 0.00 0.00 40.90 +0.05 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 43.40 +0.05 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 45.90 +0.01 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 48.40 +0.01 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 50.90 +0.01 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 53.40 +0.01 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 55.90 +0.01 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 58.40 +0.01 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 60.90 +0.01 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 63.40 +0.01 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 65.90 +0.06 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 68.40 +0.05 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 70.90 +0.10 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 73.40 +0.10 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 75.90 +0.10 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 78.40 +0.10 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 80.90 +0.10 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 83.40 +0.10 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 85.90 +0.10 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 88.40 +0.10 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 90.90 +0.10 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 93.40 +0.10 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 95.90 +0.10 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 98.40 +0.10 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 100.90 +0.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 103.40 +0.10 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 105.90 +0.10 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 108.40 +0.10 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 110.90 +0.10 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 113.40 +0.10 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 115.90 +0.10 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 118.40 +0.10 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 120.90 +0.10 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 123.40 +0.10 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 125.90 +0.10 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 128.40 +0.10 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 130.90 +0.10 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 133.40 +0.10 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 135.90 +0.10 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 49 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 45.00 P 0.11 0.11 0.11 0.01 0.00 39 1 1 +1
29JAN26 46.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 78 0
29JAN26 50.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 1,571 0
29JAN26 52.50 P 0.00 0.00 0.00 0.22 -0.03 39 0 300 0
29JAN26 55.00 P 0.00 0.00 0.00 0.49 -0.04 39 0 154 0
29JAN26 57.50 P 0.00 0.00 0.00 0.93 -0.06 39 0 244 0
29JAN26 60.00 P 0.00 0.00 0.00 1.60 -0.11 39 1 932 +1
29JAN26 62.50 P 2.53 2.69 2.53 2.51 -0.11 38 40 264 +32
29JAN26 65.00 P 4.00 4.00 4.00 3.76 -0.11 38 1 333 +1
29JAN26 67.50 P 0.00 0.00 0.00 5.33 -0.07 39 0 953 0
29JAN26 70.00 P 0.00 0.00 0.00 7.12 -0.02 38 0 1,013 0
29JAN26 72.50 P 0.00 0.00 0.00 9.12 -0.01 38 0 334 0
29JAN26 75.00 P 0.00 0.00 0.00 11.29 +0.02 39 0 299 0
29JAN26 77.50 P 14.50 14.50 14.50 13.61 -0.21 39 1 721 0
29JAN26 80.00 P 0.00 0.00 0.00 16.28 +0.21 49 0 1,278 0
29JAN26 82.50 P 0.00 0.00 0.00 18.42 -0.13 39 0 744 0
29JAN26 85.00 P 0.00 0.00 0.00 20.90 -0.01 0 0 1,567 0
29JAN26 87.50 P 0.00 0.00 0.00 23.40 -0.11 0 13 273 -13
29JAN26 90.00 P 0.00 0.00 0.00 25.90 -0.11 0 0 127 -83
29JAN26 92.50 P 0.00 0.00 0.00 28.40 -0.11 0 0 41 -326
29JAN26 95.00 P 0.00 0.00 0.00 30.90 0.00 0 0 0 -26
29JAN26 97.50 P 0.00 0.00 0.00 33.40 -0.11 0 0 0 -47
29JAN26 100.00 P 0.00 0.00 0.00 35.90 -0.11 0 0 0 -46
29JAN26 102.50 P 0.00 0.00 0.00 38.40 -0.08 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.90 -0.11 0 0 0 -2
29JAN26 107.50 P 0.00 0.00 0.00 43.40 +0.05 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.90 -0.11 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 48.40 +0.01 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 50.90 -0.11 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 53.40 +0.01 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 55.90 +0.01 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 58.40 +0.01 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 60.90 +0.01 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.09 0.00 43 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.22 0.00 43 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.49 +0.02 44 0 75 0
26FEB26 52.50 P 0.89 0.89 0.89 0.84 +0.03 44 15 404 +15
26FEB26 55.00 P 0.00 0.00 0.00 1.34 +0.03 44 0 727 0
26FEB26 57.50 P 0.00 0.00 0.00 1.97 -0.03 43 0 128 0
26FEB26 60.00 P 2.08 2.85 2.08 2.81 +0.02 43 54 178 +54
26FEB26 62.50 P 3.86 3.86 3.85 3.83 -0.04 42 75 252 +75
26FEB26 65.00 P 0.00 0.00 0.00 5.10 -0.04 42 0 643 0
26FEB26 67.50 P 0.00 0.00 0.00 6.61 -0.05 42 0 1,226 0
26FEB26 70.00 P 0.00 0.00 0.00 8.39 +0.10 43 0 3,889 0
26FEB26 72.50 P 0.00 0.00 0.00 10.48 +0.36 46 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 12.55 +0.23 47 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 14.24 -0.29 43 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 16.55 -0.15 44 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 18.66 -0.29 41 0 339 0
26FEB26 85.00 P 0.00 0.00 0.00 21.12 -0.15 44 0 11 0
26FEB26 87.50 P 0.00 0.00 0.00 23.40 -0.11 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.93 -0.08 43 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 28.40 -0.11 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.90 -0.05 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 33.40 -0.11 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 35.90 -0.11 0 0 0 -13
26FEB26 102.50 P 0.00 0.00 0.00 38.40 -0.11 0 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.21 +0.02 46 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.52 +0.03 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.63 +0.03 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.76 +0.04 46 0 0 0
30MAR26 49.00 P 1.06 1.06 1.06 0.92 +0.04 46 30 47 +30
30MAR26 50.00 P 0.00 0.00 0.00 1.08 +0.04 46 0 393 0
30MAR26 52.50 P 0.00 0.00 0.00 1.61 +0.05 46 0 175 0
30MAR26 55.00 P 0.00 0.00 0.00 2.27 +0.04 46 0 137 0
30MAR26 57.50 P 3.03 3.09 3.03 3.03 +0.04 46 265 1,112 +263
30MAR26 60.00 P 3.97 4.17 3.97 3.97 -0.01 45 953 1,570 +703
30MAR26 62.50 P 5.24 5.24 5.24 5.07 -0.02 45 1 2,325 +1
30MAR26 65.00 P 6.38 6.38 6.38 6.37 -0.01 45 30 2,387 +30
30MAR26 67.50 P 7.82 7.82 7.82 7.82 -0.04 45 20 1,546 +20
30MAR26 70.00 P 0.00 0.00 0.00 9.60 +0.03 46 0 993 0
30MAR26 72.50 P 11.50 11.50 11.50 11.54 +0.03 47 110 6,208 +90
30MAR26 75.00 P 0.00 0.00 0.00 13.34 -0.08 47 0 3,756 0
30MAR26 77.50 P 0.00 0.00 0.00 15.24 -0.15 46 0 627 0
30MAR26 80.00 P 17.70 17.70 17.44 16.86 -0.61 42 56 1,071 +45
30MAR26 82.50 P 0.00 0.00 0.00 19.69 +0.08 49 0 1,857 0
30MAR26 85.00 P 21.91 22.00 21.91 21.65 -0.14 46 50 3,481 +5
30MAR26 87.50 P 0.00 0.00 0.00 24.07 +0.02 49 20 494 +20
30MAR26 90.00 P 0.00 0.00 0.00 26.32 -0.02 47 0 4,691 0
30MAR26 92.50 P 0.00 0.00 0.00 28.60 -0.02 46 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 31.00 -0.15 46 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 33.44 -0.07 45 10 675 +10
30MAR26 100.00 P 0.00 0.00 0.00 36.06 +0.05 52 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 38.42 -0.13 49 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 40.92 -0.09 51 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 43.42 -0.10 53 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 45.92 -0.10 55 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 48.42 -0.09 57 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.92 -0.09 58 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 53.40 +0.01 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 55.92 -0.08 62 0 0 -5
30MAR26 122.50 P 0.00 0.00 0.00 58.40 +0.01 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 60.90 -0.11 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 63.42 -0.09 67 0 0 -2
30MAR26 130.00 P 0.00 0.00 0.00 65.92 -0.09 69 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 68.40 +0.05 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 70.90 +0.10 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 73.40 +0.10 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 75.90 +0.10 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 78.40 +0.10 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 80.90 +0.10 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 83.40 +0.10 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 85.92 -0.07 81 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 88.40 +0.10 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 90.92 -0.09 84 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 93.40 +0.10 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 95.90 -0.11 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 98.40 +0.10 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 100.90 +0.10 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 103.40 +0.10 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 105.90 +0.10 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 108.40 +0.10 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 110.90 +0.10 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 113.40 +0.10 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 115.90 +0.10 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 118.40 +0.10 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 120.90 +0.10 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 123.40 +0.10 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 125.90 +0.10 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 128.40 +0.10 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 130.90 +0.10 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 133.41 +0.03 102 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 135.90 +0.10 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.64 +0.06 47 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.76 +0.06 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.88 +0.06 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.04 +0.08 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.20 +0.08 47 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 1.37 +0.08 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.58 +0.10 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.80 +0.10 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.02 +0.10 48 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 2.28 +0.13 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.56 +0.12 48 0 1,523 0
29JUN26 52.50 P 0.00 0.00 0.00 3.32 +0.15 48 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 4.18 +0.11 48 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 5.12 +0.03 47 0 335 0
29JUN26 60.00 P 0.00 0.00 0.00 6.17 +0.09 47 0 798 0
29JUN26 62.50 P 7.43 7.47 7.43 7.35 +0.02 46 120 782 +107
29JUN26 65.00 P 0.00 0.00 0.00 8.68 +0.25 46 0 1,294 0
29JUN26 67.50 P 0.00 0.00 0.00 10.12 +0.02 46 0 371 0
29JUN26 70.00 P 0.00 0.00 0.00 11.91 +0.02 47 10 611 +10
29JUN26 72.50 P 0.00 0.00 0.00 13.53 -0.09 47 0 3,867 0
29JUN26 75.00 P 0.00 0.00 0.00 15.43 +0.01 48 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 17.21 +0.03 48 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 19.37 +0.27 49 0 3,017 0
29JUN26 82.50 P 0.00 0.00 0.00 21.29 +0.07 49 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 23.33 +0.09 49 0 181 0
29JUN26 87.50 P 0.00 0.00 0.00 25.44 +0.10 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 27.59 +0.10 49 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 29.78 +0.11 49 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 32.00 +0.11 49 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 34.28 +0.14 49 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 36.61 +0.16 49 0 153 0
29JUN26 102.50 P 38.69 39.33 38.69 38.92 +0.13 49 45 464 +45
29JUN26 105.00 P 0.00 0.00 0.00 41.27 +0.15 49 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 43.69 +0.16 49 0 256 0
29JUN26 110.00 P 46.02 46.02 46.02 46.12 +0.10 50 1 16 +1
29JUN26 112.50 P 0.00 0.00 0.00 48.62 +0.11 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 51.11 +0.10 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 53.61 +0.11 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.97 -0.04 53 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 58.40 +0.01 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.90 -0.11 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.42 -0.09 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.92 -0.09 56 0 0 -30
29JUN26 132.50 P 0.00 0.00 0.00 68.40 0.00 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 70.90 +0.10 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 73.40 +0.10 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 75.90 +0.10 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 78.40 -0.05 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 80.90 +0.10 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 83.40 -0.01 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 85.92 -0.07 65 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 88.40 +0.10 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 90.92 -0.09 67 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 93.40 +0.10 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 95.90 -0.11 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 98.40 +0.10 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 100.90 +0.10 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 103.40 +0.10 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 105.90 +0.10 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 108.40 +0.10 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 110.90 +0.10 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 113.40 +0.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 115.90 +0.10 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 118.40 +0.10 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 120.90 +0.10 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 123.40 +0.10 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 125.90 +0.10 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 128.40 +0.10 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 130.90 +0.10 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 133.41 +0.03 83 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 135.90 +0.10 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.32 +0.03 48 0 55 0
29SEP26 41.00 P 0.00 0.00 0.00 1.50 +0.04 48 0 20 0
29SEP26 42.00 P 0.00 0.00 0.00 1.68 +0.04 48 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.91 +0.04 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.14 +0.04 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.38 +0.05 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.64 +0.06 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.93 +0.05 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.23 +0.05 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.53 +0.05 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.86 +0.07 48 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 4.71 +0.14 48 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 5.61 +0.15 48 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 6.68 +0.03 47 0 13 0
29SEP26 60.00 P 7.96 7.96 7.96 7.81 +0.02 47 1 183 +1
29SEP26 62.50 P 0.00 0.00 0.00 9.06 +0.02 47 0 242 0
29SEP26 65.00 P 0.00 0.00 0.00 10.41 +0.02 47 0 323 0
29SEP26 67.50 P 0.00 0.00 0.00 11.89 +0.04 47 0 321 0
29SEP26 70.00 P 0.00 0.00 0.00 13.87 +0.30 49 0 1,338 0
29SEP26 72.50 P 0.00 0.00 0.00 15.32 +0.01 48 0 752 0
29SEP26 75.00 P 0.00 0.00 0.00 17.09 0.00 48 0 521 0
29SEP26 77.50 P 0.00 0.00 0.00 18.91 -0.01 48 0 496 0
29SEP26 80.00 P 0.00 0.00 0.00 20.81 +0.08 49 0 3,038 0
29SEP26 82.50 P 0.00 0.00 0.00 22.74 +0.04 49 0 411 0
29SEP26 85.00 P 0.00 0.00 0.00 24.73 +0.04 49 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 26.75 +0.15 49 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 28.58 -0.09 48 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 30.91 +0.11 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 33.06 +0.11 49 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 35.23 +0.11 49 0 422 0
29SEP26 100.00 P 0.00 0.00 0.00 37.42 +0.11 49 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 39.67 +0.03 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 41.95 +0.02 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 44.03 -0.15 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.54 +0.05 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 48.62 -0.07 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.19 +0.11 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.61 +0.11 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 56.13 +0.08 49 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 58.47 +0.08 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 61.11 +0.10 52 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 63.59 +0.08 52 0 100 0
30DEC26 47.00 P 3.90 4.00 3.90 3.86 +0.08 48 51 51 +51
30DEC26 48.00 P 0.00 0.00 0.00 4.18 +0.09 48 0 250 0
30DEC26 49.00 P 0.00 0.00 0.00 4.49 +0.05 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.83 +0.14 48 0 162 0
30DEC26 52.50 P 0.00 0.00 0.00 5.73 +0.15 48 0 40 0
30DEC26 55.00 P 6.80 6.97 6.80 6.73 +0.21 47 2 30 +2
30DEC26 57.50 P 0.00 0.00 0.00 7.83 +0.02 47 0 85 0
30DEC26 60.00 P 0.00 0.00 0.00 9.03 +0.02 47 0 60 0
30DEC26 62.50 P 0.00 0.00 0.00 10.32 +0.02 47 0 141 0
30DEC26 65.00 P 12.00 12.00 12.00 11.71 +0.30 47 5 205 +5
30DEC26 67.50 P 0.00 0.00 0.00 13.17 +0.02 47 0 36 0
30DEC26 70.00 P 15.10 15.10 15.10 14.91 +0.49 47 22 30 +22
30DEC26 72.50 P 0.00 0.00 0.00 16.59 +0.07 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.31 +0.05 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.11 +0.05 48 0 0 0
30DEC26 80.00 P 20.94 20.94 20.94 21.97 +0.05 48 6 6 +6
30DEC26 82.50 P 0.00 0.00 0.00 23.97 +0.06 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.81 +0.03 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 27.79 +0.03 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 29.60 -0.18 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.64 +0.16 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.74 -0.13 48 0 0 0
TOTAL PUT 3,068 129,170 -6,568
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$ 9.58
30DEC25 5.00 C 0.00 0.00 0.00 4.61 -0.05 179 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.34 -0.08 130 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.09 -0.08 120 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.86 -0.06 144 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.61 -0.06 133 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.35 -0.07 112 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.10 -0.07 102 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.84 -0.07 74 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.59 -0.08 66 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.34 -0.08 59 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.09 -0.07 51 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.84 -0.08 44 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.61 -0.06 58 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.34 -0.09 30 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.09 -0.08 23 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.85 -0.09 29 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.63 -0.08 31 400 401 +400
30DEC25 9.25 C 0.00 0.00 0.00 0.42 -0.06 29 0 129 0
30DEC25 9.50 C 0.23 0.23 0.23 0.23 -0.07 25 1 5,099 +1
30DEC25 9.75 C 0.12 0.12 0.11 0.12 -0.05 25 32 1,624 +8
30DEC25 10.00 C 0.00 0.00 0.00 0.05 -0.04 25 0 2,783 0
30DEC25 10.50 C 0.01 0.01 0.01 0.01 -0.01 28 27 2,182 +27
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 950 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,033 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4,776 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 672 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,214 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 140 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 150 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 159 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 2.36 -0.08 34 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.13 -0.07 42 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.90 -0.06 43 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.63 -0.08 32 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.41 -0.07 34 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.19 -0.06 33 0 1 0
29JAN26 8.75 C 0.00 0.00 0.00 0.92 -0.11 25 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.73 -0.10 26 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.58 -0.07 28 0 0 0
29JAN26 9.50 C 0.45 0.45 0.45 0.43 -0.07 28 2 34 +2
29JAN26 9.75 C 0.00 0.00 0.00 0.32 -0.06 29 0 76 0
29JAN26 10.00 C 0.25 0.25 0.25 0.23 -0.05 29 2 836 +2
29JAN26 10.50 C 0.00 0.00 0.00 0.11 -0.03 29 0 351 0
29JAN26 11.00 C 0.06 0.06 0.06 0.05 -0.01 30 1 688 0
29JAN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 98 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 347 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.42 -0.05 42 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.17 -0.07 38 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.94 -0.06 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.71 -0.05 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.48 -0.01 33 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.26 -0.08 31 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.07 -0.07 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.88 -0.08 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.73 -0.07 31 0 0 0
26FEB26 9.50 C 0.59 0.62 0.59 0.61 -0.05 32 28 611 +14
26FEB26 9.75 C 0.00 0.00 0.00 0.48 -0.05 31 0 1,318 0
26FEB26 10.00 C 0.37 0.37 0.37 0.39 -0.04 32 1 1,128 +1
26FEB26 10.50 C 0.25 0.25 0.25 0.23 -0.04 31 1 600 -1
26FEB26 11.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 345 0
26FEB26 11.50 C 0.10 0.10 0.10 0.07 -0.02 31 22 405 -1
26FEB26 12.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 38 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 20 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 57 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 16.00 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 4.73 +0.03 86 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.40 -0.06 59 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.16 -0.01 58 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.91 -0.06 53 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.67 -0.05 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.43 -0.11 50 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.14 -0.10 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.94 -0.05 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.70 -0.06 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.46 -0.07 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.22 -0.07 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.00 -0.06 36 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.78 -0.06 34 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.56 -0.12 33 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.37 -0.07 33 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.17 -0.09 31 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 1.03 -0.06 33 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 0.87 -0.06 32 0 260 0
30MAR26 9.50 C 0.00 0.00 0.00 0.75 -0.05 33 0 780 0
30MAR26 9.75 C 0.00 0.00 0.00 0.62 -0.06 32 0 3,459 0
30MAR26 10.00 C 0.00 0.00 0.00 0.53 -0.05 33 0 1,810 0
30MAR26 10.50 C 0.00 0.00 0.00 0.37 -0.04 33 0 360 0
30MAR26 11.00 C 0.26 0.28 0.26 0.24 -0.03 33 2 365 +1
30MAR26 11.50 C 0.00 0.00 0.00 0.16 -0.02 33 0 1,774 0
30MAR26 12.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 2,596 0
30MAR26 12.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 1,597 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 0.00 34 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 3.00 -0.10 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.79 -0.09 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.58 -0.09 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.34 -0.11 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.20 -0.10 36 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.99 -0.11 34 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.77 -0.10 32 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.63 -0.13 34 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.49 -0.10 34 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.32 -0.12 34 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.20 -0.10 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.07 -0.10 34 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.96 -0.08 34 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 0.86 -0.04 34 0 159 0
29JUN26 10.50 C 0.00 0.00 0.00 0.69 -0.04 35 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.54 -0.05 35 0 2,261 0
29JUN26 11.50 C 0.44 0.44 0.44 0.41 -0.05 34 15 628 +8
29JUN26 12.00 C 0.36 0.36 0.35 0.31 -0.04 34 18 527 +18
29JUN26 12.50 C 0.28 0.28 0.28 0.24 -0.03 35 15 139 +15
29JUN26 13.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 475 0
29JUN26 13.50 C 0.00 0.00 0.00 0.14 -0.02 35 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.68 -0.04 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.48 -0.05 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.26 -0.08 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.14 -0.02 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.94 -0.06 36 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 1.80 -0.03 37 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.65 -0.04 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.51 -0.05 36 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.38 -0.03 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.28 -0.02 37 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 1.16 -0.04 37 0 2,828 0
29SEP26 10.00 C 0.00 0.00 0.00 1.06 -0.03 37 0 89 0
29SEP26 10.50 C 0.00 0.00 0.00 0.88 -0.04 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.72 -0.05 36 0 18 0
29SEP26 11.50 C 0.00 0.00 0.00 0.59 -0.05 36 0 5,317 0
29SEP26 12.00 C 0.00 0.00 0.00 0.48 -0.04 36 0 11,388 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 -0.04 36 0 262 0
29SEP26 13.00 C 0.38 0.38 0.38 0.32 -0.03 36 3 7,573 +3
29SEP26 13.50 C 0.00 0.00 0.00 0.26 -0.03 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 -0.02 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.74 -0.03 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.58 -0.01 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.37 -0.05 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.21 -0.03 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.06 -0.03 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.91 -0.04 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.78 -0.03 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.65 -0.03 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.53 -0.02 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.42 -0.06 36 0 54 0
30DEC26 9.75 C 0.00 0.00 0.00 1.31 -0.07 36 0 2 0
30DEC26 10.00 C 0.00 0.00 0.00 1.24 0.00 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.05 -0.05 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.91 -0.04 37 0 5,503 0
30DEC26 11.50 C 0.00 0.00 0.00 0.80 -0.01 37 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.68 -0.01 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 0.00 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 0.00 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 0.00 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.36 0.00 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.30 0.00 37 0 2 0
TOTAL CALL 570 96,016 +498
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 157 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 146 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 136 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 126 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 117 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 0.00 0.00 0.01 0.00 36 0 433 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 590 0
30DEC25 9.00 P 0.02 0.02 0.02 0.03 +0.01 28 406 6,423 +394
30DEC25 9.25 P 0.06 0.06 0.06 0.06 0.00 25 2 2,849 -2
30DEC25 9.50 P 0.14 0.15 0.14 0.15 +0.02 26 21 5,768 -5
30DEC25 9.75 P 0.28 0.28 0.28 0.28 +0.04 25 57 1,202 -46
30DEC25 10.00 P 0.46 0.46 0.46 0.47 +0.06 27 6 1,685 0
30DEC25 10.50 P 0.00 0.00 0.00 0.92 +0.07 0 0 1,029 -13
30DEC25 11.00 P 0.00 0.00 0.00 1.46 +0.11 55 0 253 0
30DEC25 11.50 P 0.00 0.00 0.00 1.98 +0.14 74 0 1,400 -1,765
30DEC25 12.00 P 0.00 0.00 0.00 2.43 +0.05 64 0 229 0
30DEC25 12.50 P 0.00 0.00 0.00 2.98 +0.13 98 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.47 +0.11 105 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.92 0.00 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.42 +0.07 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.98 +0.12 137 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.48 +0.13 145 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.98 +0.13 153 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.48 +0.13 161 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.98 +0.13 168 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.48 +0.13 175 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 7.98 +0.13 182 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.48 +0.13 189 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 8.92 +0.06 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.48 +0.13 202 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 9.98 +0.13 208 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.48 +0.13 213 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 36 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29JAN26 8.00 P 0.03 0.03 0.03 0.02 0.00 32 1 11 -1
29JAN26 8.25 P 0.00 0.00 0.00 0.03 0.00 30 0 124 0
29JAN26 8.50 P 0.00 0.00 0.00 0.05 0.00 29 0 211 0
29JAN26 8.75 P 0.00 0.00 0.00 0.09 0.00 29 0 215 0
29JAN26 9.00 P 0.14 0.14 0.14 0.14 0.00 28 36 272 +6
29JAN26 9.25 P 0.23 0.23 0.21 0.21 0.00 28 32 498 +4
29JAN26 9.50 P 0.00 0.00 0.00 0.33 +0.03 29 0 550 0
29JAN26 9.75 P 0.00 0.00 0.00 0.46 +0.03 29 0 348 0
29JAN26 10.00 P 0.63 0.63 0.63 0.62 +0.04 29 28 335 +28
29JAN26 10.50 P 0.00 0.00 0.00 1.01 +0.06 30 0 379 0
29JAN26 11.00 P 0.00 0.00 0.00 1.46 +0.07 33 0 251 0
29JAN26 11.50 P 0.00 0.00 0.00 1.98 +0.12 43 0 154 0
29JAN26 12.00 P 0.00 0.00 0.00 2.43 +0.05 39 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 2.98 +0.13 57 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.47 +0.11 61 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 3.92 0.00 0 0 0 -15
29JAN26 14.00 P 0.00 0.00 0.00 4.42 +0.07 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.98 +0.12 79 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.48 +0.13 84 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.98 +0.13 89 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.48 +0.13 93 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.98 +0.05 97 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.48 +0.13 101 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 32 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 31 0 11 0
26FEB26 8.00 P 0.06 0.06 0.06 0.05 0.00 31 43 145 0
26FEB26 8.25 P 0.09 0.09 0.09 0.09 +0.01 32 70 253 0
26FEB26 8.50 P 0.13 0.13 0.13 0.13 +0.01 31 52 317 +26
26FEB26 8.75 P 0.00 0.00 0.00 0.18 0.00 31 0 559 0
26FEB26 9.00 P 0.00 0.00 0.00 0.26 +0.02 31 0 466 0
26FEB26 9.25 P 0.34 0.34 0.34 0.34 +0.01 30 7 767 +7
26FEB26 9.50 P 0.45 0.45 0.45 0.46 +0.02 31 2 1,914 +2
26FEB26 9.75 P 0.00 0.00 0.00 0.59 +0.02 31 0 2,016 0
26FEB26 10.00 P 0.00 0.00 0.00 0.75 +0.03 31 0 779 0
26FEB26 10.50 P 0.00 0.00 0.00 1.11 +0.04 32 0 702 0
26FEB26 11.00 P 0.00 0.00 0.00 1.54 +0.08 34 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 1.98 +0.08 35 0 25 0
26FEB26 12.00 P 0.00 0.00 0.00 2.43 +0.05 32 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.98 +0.12 46 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.47 +0.11 49 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.92 0.00 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.42 +0.07 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.98 +0.12 64 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.48 +0.13 68 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.98 +0.13 71 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.48 +0.13 75 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 33 0 199 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 0.00 32 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 0.00 33 0 142 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 0.00 33 0 94 0
30MAR26 8.00 P 0.12 0.12 0.12 0.11 0.00 33 70 485 +52
30MAR26 8.25 P 0.00 0.00 0.00 0.16 +0.01 33 0 754 0
30MAR26 8.50 P 0.21 0.21 0.21 0.22 +0.02 33 20 7,701 0
30MAR26 8.75 P 0.00 0.00 0.00 0.28 +0.01 32 0 791 0
30MAR26 9.00 P 0.00 0.00 0.00 0.36 +0.01 32 0 6,993 0
30MAR26 9.25 P 0.00 0.00 0.00 0.46 +0.02 32 0 381 0
30MAR26 9.50 P 0.57 0.57 0.57 0.59 +0.03 32 15 875 0
30MAR26 9.75 P 0.00 0.00 0.00 0.73 +0.04 33 0 3,532 0
30MAR26 10.00 P 0.00 0.00 0.00 0.87 +0.03 33 0 1,685 0
30MAR26 10.50 P 0.00 0.00 0.00 1.21 +0.04 33 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.60 +0.05 33 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 2.05 +0.11 36 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.48 +0.10 35 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.98 +0.07 39 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 3.47 +0.11 42 0 10 -30
30MAR26 13.50 P 0.00 0.00 0.00 3.92 0.00 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.42 +0.07 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.98 +0.12 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.48 +0.13 58 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.98 +0.13 61 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.48 +0.13 64 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.98 +0.05 67 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.48 +0.13 70 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 35 0 599 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 0.00 34 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 0.00 34 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.22 +0.01 34 2,500 2,614 +2,500
29JUN26 8.00 P 0.27 0.27 0.27 0.28 +0.01 34 15 170 +15
29JUN26 8.25 P 0.00 0.00 0.00 0.34 +0.01 34 0 320 0
29JUN26 8.50 P 0.42 0.42 0.41 0.41 0.00 33 37 434 +22
29JUN26 8.75 P 0.50 0.50 0.49 0.50 +0.01 34 22 419 +15
29JUN26 9.00 P 0.00 0.00 0.00 0.60 +0.01 34 0 2,143 0
29JUN26 9.25 P 0.71 0.71 0.71 0.72 +0.03 34 15 253 0
29JUN26 9.50 P 0.00 0.00 0.00 0.85 +0.04 34 0 327 0
29JUN26 9.75 P 0.00 0.00 0.00 0.98 +0.03 34 0 195 0
29JUN26 10.00 P 0.00 0.00 0.00 1.12 +0.02 34 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.47 +0.06 35 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 1.83 +0.06 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.22 +0.11 36 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.64 +0.08 37 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.06 +0.06 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.49 +0.04 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.99 +0.07 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.45 +0.07 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.98 +0.12 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.48 +0.12 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.98 +0.13 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.48 +0.10 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.98 +0.05 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.48 +0.13 55 0 0 0
29SEP26 7.25 P 0.28 0.28 0.28 0.29 +0.01 36 2 2 +2
29SEP26 7.50 P 0.00 0.00 0.00 0.35 +0.01 35 0 206 0
29SEP26 7.75 P 0.00 0.00 0.00 0.42 +0.01 35 0 357 0
29SEP26 8.00 P 0.00 0.00 0.00 0.50 0.00 35 0 561 0
29SEP26 8.25 P 0.00 0.00 0.00 0.59 +0.01 35 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 +0.01 35 0 38 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 +0.01 35 0 132 0
29SEP26 9.00 P 0.00 0.00 0.00 0.91 +0.01 35 0 19 0
29SEP26 9.25 P 0.00 0.00 0.00 1.03 +0.01 35 0 65 0
29SEP26 9.50 P 1.17 1.17 1.17 1.17 +0.02 35 20 106 +13
29SEP26 9.75 P 1.32 1.32 1.32 1.32 +0.04 35 30 2,630 +30
29SEP26 10.00 P 0.00 0.00 0.00 1.47 0.00 35 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.81 +0.05 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 2.17 +0.06 36 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.54 +0.07 36 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.94 +0.07 36 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.37 +0.03 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.76 -0.01 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.22 +0.02 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.67 +0.02 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.13 +0.03 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.58 +0.03 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.05 +0.03 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.53 +0.04 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.98 +0.02 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.48 +0.05 39 0 0 0
30DEC26 7.25 P 0.39 0.39 0.39 0.40 0.00 36 1 6 +1
30DEC26 7.50 P 0.00 0.00 0.00 0.48 +0.01 36 0 250 0
30DEC26 7.75 P 0.00 0.00 0.00 0.56 0.00 36 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.64 +0.02 36 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 0.75 +0.01 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.85 +0.04 36 0 14 0
30DEC26 8.75 P 0.00 0.00 0.00 0.96 0.00 36 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 1.08 -0.01 36 0 55 0
30DEC26 9.25 P 0.00 0.00 0.00 1.21 -0.01 36 0 74 0
30DEC26 9.50 P 0.00 0.00 0.00 1.38 +0.03 37 0 5,556 0
30DEC26 9.75 P 0.00 0.00 0.00 1.52 +0.04 37 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.67 +0.04 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.97 -0.02 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.34 +0.01 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.72 +0.02 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.11 +0.01 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.51 +0.01 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.89 -0.02 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.34 +0.01 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.77 +0.01 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.20 +0.01 37 0 0 0
TOTAL PUT 3,510 101,623 +1,240
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 19.07
30DEC25 9.75 C 0.00 0.00 0.00 9.33 +0.78 0 0 48 0
30DEC25 10.00 C 0.00 0.00 0.00 9.08 +0.78 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.63 +0.83 166 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.12 +0.82 148 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.69 +0.89 167 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.23 +0.93 166 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.63 +0.82 122 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.08 +0.64 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.57 +0.76 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.13 +0.84 92 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 4.62 +0.81 79 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 4.07 +0.76 0 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 3.68 +0.87 78 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 3.10 +0.79 46 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 2.67 +0.84 57 0 1,194 0
30DEC25 17.00 C 2.10 2.10 2.10 2.12 +0.79 38 2 4,090 -2
30DEC25 17.50 C 1.73 1.75 1.73 1.68 +0.76 40 15 1,038 -15
30DEC25 18.00 C 0.95 1.34 0.95 1.21 +0.62 34 145 1,481 -115
30DEC25 18.50 C 0.37 0.97 0.37 0.81 +0.47 32 919 1,719 -411
30DEC25 19.00 C 0.33 0.62 0.33 0.51 +0.32 32 252 1,103 -2
30DEC25 19.50 C 0.23 0.41 0.23 0.31 +0.22 33 235 794 +65
30DEC25 20.00 C 0.13 0.26 0.13 0.16 +0.12 32 389 1,906 +20
30DEC25 21.00 C 0.05 0.09 0.05 0.04 +0.03 34 242 574 +242
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 488 0
30DEC25 23.00 C 0.02 0.02 0.02 0.01 0.00 45 15 267 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 7.23 +0.92 87 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.63 +0.82 55 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.16 +0.72 61 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.66 +0.82 55 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.26 +0.93 65 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.62 +0.76 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.14 +0.77 34 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.70 +0.80 41 0 0 0
29JAN26 16.00 C 2.94 3.23 2.94 3.22 +0.76 38 52 255 +50
29JAN26 16.50 C 0.00 0.00 0.00 2.78 +0.80 38 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 2.37 +0.76 38 0 92 0
29JAN26 17.50 C 1.78 1.85 1.78 1.96 +0.67 36 152 804 +100
29JAN26 18.00 C 0.00 0.00 0.00 1.59 +0.59 35 0 223 0
29JAN26 18.50 C 1.05 1.30 1.05 1.21 +0.46 33 157 154 +10
29JAN26 19.00 C 0.82 1.03 0.82 0.95 +0.38 33 112 746 +10
29JAN26 19.50 C 0.66 0.82 0.66 0.74 +0.31 34 43 2,623 +16
29JAN26 20.00 C 0.52 0.67 0.52 0.56 +0.26 34 93 753 +36
29JAN26 21.00 C 0.26 0.37 0.26 0.29 +0.15 34 130 425 +70
29JAN26 22.00 C 0.17 0.24 0.17 0.14 +0.08 34 92 1,158 +62
29JAN26 23.00 C 0.09 0.14 0.09 0.07 +0.04 35 136 327 +136
29JAN26 24.00 C 0.06 0.08 0.06 0.03 +0.02 35 105 216 +75
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 7.23 +0.86 64 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.63 +0.78 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.16 +0.72 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.66 +0.77 33 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.26 +0.86 48 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.75 +0.85 42 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.20 +0.62 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.70 +0.57 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.28 +0.73 31 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 2.90 +0.73 34 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 2.56 +0.73 36 0 305 0
26FEB26 17.50 C 2.18 2.18 2.18 2.12 +0.60 33 3 85 0
26FEB26 18.00 C 0.00 0.00 0.00 1.78 +0.53 33 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 1.48 +0.46 33 0 95 0
26FEB26 19.00 C 1.30 1.30 1.30 1.22 +0.40 33 16 99 0
26FEB26 19.50 C 0.85 1.07 0.85 1.01 +0.35 34 22 39 +8
26FEB26 20.00 C 0.89 0.94 0.85 0.82 +0.29 34 85 118 +80
26FEB26 21.00 C 0.61 0.61 0.61 0.51 +0.20 34 2 3 +2
26FEB26 22.00 C 0.00 0.00 0.00 0.31 +0.14 34 0 100 0
26FEB26 23.00 C 0.24 0.24 0.24 0.17 +0.08 33 215 280 +200
26FEB26 24.00 C 0.19 0.19 0.19 0.10 +0.05 34 10 10 +10
26FEB26 25.00 C 0.11 0.13 0.11 0.05 +0.02 33 30 30 +30
26FEB26 26.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.62 +1.02 89 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.20 +0.84 62 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.66 +0.80 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.22 +0.84 56 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.69 +0.89 44 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 7.23 +0.83 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.75 +0.83 47 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.22 +0.78 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.71 +0.82 32 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.30 +0.90 40 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 4.83 +0.77 38 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.47 +0.89 42 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 3.99 +0.84 39 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.52 +0.73 36 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.15 +0.71 37 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 2.69 +0.54 33 0 254 0
30MAR26 17.50 C 0.00 0.00 0.00 2.50 +0.66 38 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 2.10 +0.52 35 0 3,898 0
30MAR26 18.50 C 1.86 1.88 1.80 1.82 +0.47 35 235 904 +45
30MAR26 19.00 C 0.00 0.00 0.00 1.58 +0.43 36 120 1,960 +89
30MAR26 19.50 C 0.00 0.00 0.00 1.36 +0.38 36 120 674 +120
30MAR26 20.00 C 1.22 1.28 1.22 1.17 +0.34 36 9 528 0
30MAR26 21.00 C 0.00 0.00 0.00 0.84 +0.26 36 0 616 0
30MAR26 22.00 C 0.00 0.00 0.00 0.59 +0.20 37 0 4,088 0
30MAR26 23.00 C 0.49 0.53 0.49 0.40 +0.14 36 200 444 +40
30MAR26 24.00 C 0.32 0.39 0.32 0.27 +0.10 36 100 177 -14
30MAR26 25.00 C 0.00 0.00 0.00 0.18 +0.07 36 0 2,304 0
30MAR26 26.00 C 0.21 0.21 0.21 0.12 +0.05 37 200 235 +200
30MAR26 27.00 C 0.00 0.00 0.00 0.08 +0.04 37 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 8.92 +0.94 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.44 +0.95 56 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.95 +0.94 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.48 +0.91 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.00 +0.87 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.47 +0.81 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.99 +0.78 39 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.55 +0.73 38 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.14 +0.68 38 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.63 +0.61 34 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.32 +0.68 37 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 3.89 +0.60 35 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.58 +0.63 36 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.27 +0.52 37 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 2.99 +0.64 37 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.72 +0.53 37 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 2.42 +0.49 37 0 223 0
29JUN26 19.00 C 0.00 0.00 0.00 2.19 +0.46 37 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 2.00 +0.46 37 0 15 0
29JUN26 20.00 C 1.88 1.88 1.88 1.80 +0.41 38 1 1,792 0
29JUN26 21.00 C 0.00 0.00 0.00 1.43 +0.34 37 0 115 0
29JUN26 22.00 C 1.20 1.20 1.20 1.14 +0.30 37 276 304 +276
29JUN26 23.00 C 0.99 0.99 0.99 0.90 +0.26 37 50 165 +40
29JUN26 24.00 C 0.00 0.00 0.00 0.70 +0.21 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.54 +0.17 37 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.41 +0.13 37 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.32 +0.11 37 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.24 +0.09 37 0 128 0
29JUN26 29.00 C 0.30 0.32 0.30 0.18 +0.06 37 30 31 +30
29SEP26 12.00 C 0.00 0.00 0.00 7.48 +0.87 42 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.07 +0.89 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.65 +0.89 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.21 +0.87 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.80 +0.82 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.36 +0.76 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.04 +0.81 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.66 +0.75 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.35 +0.74 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.98 +0.65 38 0 41 0
29SEP26 17.00 C 3.38 3.38 3.38 3.68 +0.62 37 1 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.41 +0.59 38 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.17 +0.58 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.91 +0.53 38 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 2.63 +0.45 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.47 +0.48 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.23 +0.41 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.91 +0.39 38 0 122 0
29SEP26 22.00 C 0.00 0.00 0.00 1.63 +0.38 38 0 12 0
29SEP26 23.00 C 0.00 0.00 0.00 1.36 +0.29 38 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.17 +0.26 38 0 0 0
29SEP26 25.00 C 1.00 1.00 1.00 0.98 +0.23 39 2 13 +2
29SEP26 26.00 C 0.00 0.00 0.00 0.82 +0.20 39 0 0 0
29SEP26 27.00 C 0.58 0.78 0.58 0.68 +0.18 39 4 53 +1
30DEC26 12.50 C 0.00 0.00 0.00 7.07 +0.77 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.65 +0.73 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.24 +0.72 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.94 +0.77 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.53 +0.70 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.17 +0.64 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.89 +0.67 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.54 +0.59 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.26 +0.58 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.99 +0.56 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.73 +0.54 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.49 +0.53 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.26 +0.50 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.04 +0.48 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.84 +0.48 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.65 +0.45 37 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 2.30 +0.42 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.98 +0.36 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.72 +0.33 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.51 +0.29 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.34 +0.31 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.16 +0.25 38 0 0 0
TOTAL CALL 5,017 60,050 +1,506
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 148 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 143 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 123 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 3,593 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2,006 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,844 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,417 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,154 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 4,742 0
30DEC25 17.00 P 0.00 0.00 0.00 0.02 -0.04 35 0 2,310 0
30DEC25 17.50 P 0.06 0.06 0.04 0.04 -0.10 32 10 1,273 +2
30DEC25 18.00 P 0.17 0.17 0.09 0.10 -0.20 32 116 241 -52
30DEC25 18.50 P 0.38 0.38 0.20 0.22 -0.33 32 177 329 +78
30DEC25 19.00 P 0.56 0.56 0.38 0.43 -0.47 32 653 630 +433
30DEC25 19.50 P 0.73 0.73 0.73 0.73 -0.59 34 15 57 +15
30DEC25 20.00 P 0.00 0.00 0.00 1.10 -0.68 35 0 135 0
30DEC25 21.00 P 0.00 0.00 0.00 1.95 -0.84 32 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.93 -0.82 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.93 -0.82 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.93 -0.82 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.93 -0.82 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.93 -0.82 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.93 -0.81 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.93 -0.82 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.05 -0.86 138 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JAN26 14.50 P 0.03 0.03 0.03 0.01 0.00 36 12 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.03 -0.04 34 0 90 0
29JAN26 16.00 P 0.00 0.00 0.00 0.06 -0.06 34 0 3,078 0
29JAN26 16.50 P 0.00 0.00 0.00 0.11 -0.09 35 0 624 0
29JAN26 17.00 P 0.21 0.21 0.16 0.17 -0.15 34 10 705 +4
29JAN26 17.50 P 0.25 0.25 0.25 0.27 -0.21 33 7 620 +7
29JAN26 18.00 P 0.48 0.48 0.37 0.41 -0.28 33 17 427 +17
29JAN26 18.50 P 0.57 0.57 0.54 0.59 -0.36 33 15 1,192 0
29JAN26 19.00 P 0.79 0.79 0.79 0.83 -0.43 34 2 75 +2
29JAN26 19.50 P 1.08 1.10 1.08 1.10 -0.51 34 30 45 +30
29JAN26 20.00 P 0.00 0.00 0.00 1.45 -0.55 35 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.20 -0.68 36 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 3.05 -0.79 36 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 4.02 -0.83 41 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.94 -0.84 38 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 5.93 -0.97 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.93 -0.82 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
26FEB26 13.50 P 0.03 0.03 0.03 0.01 -0.01 35 8 0 -8
26FEB26 14.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 -0.03 34 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.06 -0.04 34 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.09 -0.07 34 0 83 0
26FEB26 16.00 P 0.16 0.16 0.16 0.15 -0.09 34 1 145 0
26FEB26 16.50 P 0.00 0.00 0.00 0.21 -0.14 33 0 724 0
26FEB26 17.00 P 0.00 0.00 0.00 0.31 -0.18 33 0 619 0
26FEB26 17.50 P 0.00 0.00 0.00 0.43 -0.24 33 0 709 0
26FEB26 18.00 P 0.76 0.76 0.57 0.60 -0.30 33 14 64 +14
26FEB26 18.50 P 0.90 0.90 0.74 0.82 -0.35 34 558 525 +525
26FEB26 19.00 P 1.02 1.02 1.02 1.05 -0.42 33 70 100 +70
26FEB26 19.50 P 0.00 0.00 0.00 1.35 -0.45 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 1.67 -0.50 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.39 -0.59 36 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.18 -0.71 36 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.09 -0.78 38 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 4.95 -0.83 33 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.95 -0.95 38 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.93 -0.82 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 227 0
30MAR26 14.00 P 0.00 0.00 0.00 0.07 -0.04 36 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.11 -0.05 37 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.16 -0.08 36 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.21 -0.11 35 0 537 0
30MAR26 16.00 P 0.00 0.00 0.00 0.30 -0.13 36 0 5,346 0
30MAR26 16.50 P 0.42 0.42 0.42 0.41 -0.16 36 2 1,419 0
30MAR26 17.00 P 0.00 0.00 0.00 0.53 -0.21 35 0 1,611 0
30MAR26 17.50 P 0.00 0.00 0.00 0.69 -0.25 35 0 659 0
30MAR26 18.00 P 0.85 0.85 0.85 0.87 -0.32 35 1 8,914 +1
30MAR26 18.50 P 0.00 0.00 0.00 1.11 -0.34 36 0 23 0
30MAR26 19.00 P 0.00 0.00 0.00 1.36 -0.39 36 120 135 +110
30MAR26 19.50 P 1.61 1.61 1.61 1.61 -0.47 35 170 197 +170
30MAR26 20.00 P 0.00 0.00 0.00 1.96 -0.48 37 0 150 0
30MAR26 21.00 P 0.00 0.00 0.00 2.63 -0.56 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.25 -0.79 33 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.24 -0.73 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.04 -0.81 35 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.05 -0.85 40 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.99 -0.92 40 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 8.09 -0.65 50 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.93 -0.82 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.05 -0.86 55 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 -0.04 37 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.20 -0.06 37 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 -0.08 37 0 272 0
29JUN26 14.50 P 0.00 0.00 0.00 0.35 -0.10 37 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.44 -0.14 36 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.57 -0.15 37 0 574 0
29JUN26 16.00 P 0.00 0.00 0.00 0.69 -0.19 36 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.84 -0.22 36 0 165 0
29JUN26 17.00 P 0.00 0.00 0.00 1.02 -0.24 36 0 3,492 0
29JUN26 17.50 P 1.18 1.18 1.18 1.22 -0.27 36 15 987 0
29JUN26 18.00 P 0.00 0.00 0.00 1.43 -0.28 36 0 252 0
29JUN26 18.50 P 1.61 1.61 1.61 1.67 -0.33 36 75 75 +60
29JUN26 19.00 P 0.00 0.00 0.00 1.94 -0.37 37 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 2.19 -0.44 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.54 -0.42 37 0 74 0
29JUN26 21.00 P 0.00 0.00 0.00 3.19 -0.50 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.87 -0.55 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.58 -0.70 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.52 -0.47 39 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 6.24 -0.79 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.32 -0.59 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.09 -0.65 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.12 -0.63 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.05 -0.86 43 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 -0.04 38 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 -0.06 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.33 -0.07 38 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.42 -0.08 39 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.53 -0.09 39 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.64 -0.12 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.77 -0.15 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.93 -0.16 39 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.10 -0.18 39 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.29 -0.21 39 0 591 0
29SEP26 17.00 P 0.00 0.00 0.00 1.49 -0.23 39 0 510 0
29SEP26 17.50 P 0.00 0.00 0.00 1.71 -0.26 39 0 47 0
29SEP26 18.00 P 1.94 1.94 1.94 1.95 -0.28 39 15 17 +1
29SEP26 18.50 P 0.00 0.00 0.00 2.21 -0.31 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.48 -0.33 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.73 -0.39 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.06 -0.39 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.71 -0.43 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.43 -0.46 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.17 -0.51 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.97 -0.54 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.79 -0.58 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.49 -0.78 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.54 -0.64 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 -0.06 38 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 -0.07 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 -0.09 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.71 -0.11 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.85 -0.12 38 0 0 0
30DEC26 15.00 P 1.00 1.00 1.00 1.00 -0.14 38 20 40 -20
30DEC26 15.50 P 1.10 1.10 1.10 1.17 -0.15 38 20 20 +20
30DEC26 16.00 P 0.00 0.00 0.00 1.35 -0.18 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.55 -0.20 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.77 -0.22 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.00 -0.24 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.24 -0.26 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.51 -0.28 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.79 -0.30 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.09 -0.30 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.38 -0.34 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.03 -0.37 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.69 -0.45 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.43 -0.48 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.22 -0.50 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.03 -0.53 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.82 -0.61 41 0 0 0
TOTAL PUT 2,153 66,969 +1,479
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$ 34.26
30DEC25 22.00 C 0.00 0.00 0.00 12.45 +0.16 145 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.46 +0.17 134 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.47 +0.18 123 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.46 +0.16 110 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.46 +0.17 99 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.46 +0.16 88 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.29 +0.06 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.29 +0.05 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.29 +0.05 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.30 +0.06 23 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.30 +0.06 16 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.38 +0.07 18 0 36 0
30DEC25 34.00 C 0.68 0.68 0.54 0.55 +0.04 14 56 136 +38
30DEC25 35.00 C 0.18 0.23 0.14 0.15 +0.04 15 99 572 +86
30DEC25 36.00 C 0.04 0.04 0.04 0.03 +0.01 16 4 479 +4
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 19 4 577 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 821 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 303 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 463 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 802 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 712 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 953 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 308 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 602 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 86 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 102 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29JAN26 25.00 C 0.00 0.00 0.00 9.54 +0.18 62 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.55 +0.18 56 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.55 +0.17 50 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.36 +0.05 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.37 +0.06 18 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.37 +0.05 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 3.39 +0.05 15 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.44 +0.03 14 0 31 0
29JAN26 33.00 C 1.80 1.80 1.80 1.64 +0.01 16 25 106 +25
29JAN26 34.00 C 0.00 0.00 0.00 0.94 -0.01 15 0 40 0
29JAN26 35.00 C 0.64 0.64 0.54 0.46 -0.02 15 29 113 +22
29JAN26 36.00 C 0.29 0.29 0.22 0.19 -0.02 15 19 184 -11
29JAN26 37.00 C 0.00 0.00 0.00 0.07 -0.01 15 0 293 0
29JAN26 38.00 C 0.00 0.00 0.00 0.02 -0.01 15 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 9.61 +0.18 49 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.61 +0.17 44 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.63 +0.18 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.63 +0.25 35 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.44 +0.05 14 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.46 +0.05 15 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.51 +0.04 15 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.62 +0.03 15 0 0 0
26FEB26 33.00 C 2.04 2.04 2.04 1.89 +0.02 16 30 75 0
26FEB26 34.00 C 0.00 0.00 0.00 1.22 0.00 16 0 15 0
26FEB26 35.00 C 0.00 0.00 0.00 0.73 -0.01 15 0 78 0
26FEB26 36.00 C 0.00 0.00 0.00 0.40 -0.01 15 0 122 0
26FEB26 37.00 C 0.34 0.34 0.34 0.20 -0.01 15 50 381 0
26FEB26 38.00 C 0.17 0.17 0.17 0.09 -0.01 15 10 1,614 0
26FEB26 39.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 301 0
26FEB26 40.00 C 0.00 0.00 0.00 0.02 0.00 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 10.66 +0.15 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.69 +0.17 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.70 +0.16 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.71 +0.17 33 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.70 +0.24 29 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.54 +0.05 16 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.60 +0.06 17 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.69 +0.04 16 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.86 +0.04 16 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.20 +0.04 17 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.56 +0.03 17 0 42 0
30MAR26 35.00 C 0.00 0.00 0.00 1.06 +0.02 17 0 300 0
30MAR26 36.00 C 0.76 0.76 0.76 0.69 +0.02 17 3 80 +3
30MAR26 37.00 C 0.00 0.00 0.00 0.42 +0.01 17 0 413 0
30MAR26 38.00 C 0.00 0.00 0.00 0.25 +0.01 17 0 118 0
30MAR26 39.00 C 0.24 0.24 0.24 0.14 0.00 17 50 345 +50
30MAR26 40.00 C 0.19 0.19 0.17 0.08 0.00 17 204 2,317 +200
30MAR26 41.00 C 0.11 0.11 0.11 0.04 0.00 17 2 251 +2
30MAR26 42.00 C 0.00 0.00 0.00 0.02 0.00 17 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 9.88 +0.16 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.91 +0.17 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.94 +0.16 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.96 +0.13 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.84 +0.06 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.95 +0.06 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.13 +0.07 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.37 +0.06 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.70 +0.06 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.11 +0.06 18 0 82 0
29JUN26 35.00 C 0.00 0.00 0.00 1.61 +0.05 18 0 252 0
29JUN26 36.00 C 0.00 0.00 0.00 1.20 +0.04 18 0 101 0
29JUN26 37.00 C 0.00 0.00 0.00 0.91 +0.04 18 0 410 0
29JUN26 38.00 C 0.00 0.00 0.00 0.65 +0.03 18 0 2,037 0
29JUN26 39.00 C 0.00 0.00 0.00 0.46 +0.03 18 0 10 0
29JUN26 40.00 C 0.00 0.00 0.00 0.31 +0.02 18 0 11 0
29JUN26 41.00 C 0.00 0.00 0.00 0.21 +0.01 18 0 60 0
29JUN26 42.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 88 0
29JUN26 43.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.06 +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 0.03 +0.01 19 0 124 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 4 0
29JUN26 48.00 C 0.08 0.08 0.08 0.01 0.00 18 1 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 54 0
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 9.89 +0.17 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.91 +0.16 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.95 +0.16 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.96 +0.12 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.87 +0.01 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.01 0.00 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.21 -0.02 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.48 -0.04 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.84 -0.05 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.28 -0.06 18 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 1.81 -0.06 18 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.41 -0.07 18 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.13 -0.04 18 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 0.86 -0.06 18 0 20 0
29SEP26 39.00 C 0.00 0.00 0.00 0.65 -0.05 18 0 14 0
29SEP26 40.00 C 0.00 0.00 0.00 0.48 -0.05 18 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.36 -0.04 18 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.26 -0.04 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.19 -0.03 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 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 9.89 +0.17 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.91 +0.15 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.95 +0.15 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.96 +0.09 21 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.90 -0.07 17 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.06 -0.12 17 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 4.28 -0.17 17 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.58 -0.20 17 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.05 -0.14 17 0 46 0
30DEC26 34.00 C 2.30 2.30 2.30 2.35 -0.33 16 10 25 +10
30DEC26 35.00 C 0.00 0.00 0.00 1.97 -0.27 17 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 1.59 -0.26 17 0 214 0
30DEC26 37.00 C 0.00 0.00 0.00 1.30 -0.17 17 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.02 -0.19 17 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.80 -0.18 17 0 6 0
30DEC26 40.00 C 0.00 0.00 0.00 0.63 -0.16 17 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.48 -0.16 17 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.37 -0.14 17 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 0.27 -0.15 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.21 -0.13 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.16 -0.11 17 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 0.12 -0.09 17 0 0 0
TOTAL CALL 596 29,370 +429
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 69 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 264 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 18 0 95 0
30DEC25 33.00 P 0.00 0.00 0.00 0.04 0.00 15 0 281 0
30DEC25 34.00 P 0.20 0.20 0.17 0.26 +0.01 15 27 1,652 -1
30DEC25 35.00 P 0.74 0.74 0.67 0.83 -0.02 14 154 1,231 -146
30DEC25 36.00 P 1.66 1.66 1.59 1.74 -0.06 0 30 1,278 -15
30DEC25 37.00 P 0.00 0.00 0.00 2.74 -0.06 0 0 101 -22
30DEC25 38.00 P 0.00 0.00 0.00 3.74 -0.06 0 0 171 0
30DEC25 39.00 P 0.00 0.00 0.00 4.74 -0.06 0 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 5.74 -0.06 0 0 299 0
30DEC25 41.00 P 0.00 0.00 0.00 6.74 -0.06 0 0 91 0
30DEC25 42.00 P 0.00 0.00 0.00 7.74 -0.06 0 0 61 0
30DEC25 43.00 P 0.00 0.00 0.00 8.74 -0.06 0 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 9.74 -0.06 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.74 -0.06 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.74 -0.06 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.74 -0.06 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.74 -0.06 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.74 -0.06 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 15.74 -0.06 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.24 -0.06 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.74 -0.06 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.24 -0.06 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.74 -0.06 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 18 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.07 -0.02 15 0 74 0
29JAN26 33.00 P 0.21 0.21 0.21 0.21 -0.04 14 12 692 -9
29JAN26 34.00 P 0.43 0.51 0.42 0.52 -0.06 14 21 710 +11
29JAN26 35.00 P 0.98 1.00 0.98 1.08 -0.04 15 13 602 +3
29JAN26 36.00 P 1.76 1.76 1.76 1.78 -0.09 12 10 352 +2
29JAN26 37.00 P 2.60 2.60 2.60 2.75 -0.06 15 5 203 +5
29JAN26 38.00 P 0.00 0.00 0.00 3.74 -0.06 0 0 246 -205
29JAN26 39.00 P 0.00 0.00 0.00 4.74 -0.06 0 0 124 0
29JAN26 40.00 P 5.80 5.80 5.80 5.74 -0.06 0 1 243 0
29JAN26 41.00 P 0.00 0.00 0.00 6.74 -0.06 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.74 -0.06 0 0 5 -9
29JAN26 43.00 P 0.00 0.00 0.00 8.74 -0.06 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.74 -0.06 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.74 -0.06 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.74 -0.06 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.74 -0.06 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.74 -0.06 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.74 -0.06 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.74 -0.06 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.24 -0.06 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 15 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.06 -0.02 15 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.17 -0.02 15 0 256 0
26FEB26 33.00 P 0.00 0.00 0.00 0.37 -0.04 15 0 406 0
26FEB26 34.00 P 0.69 0.69 0.69 0.71 -0.06 15 6 643 +6
26FEB26 35.00 P 0.00 0.00 0.00 1.23 -0.08 15 0 2,826 0
26FEB26 36.00 P 0.00 0.00 0.00 1.92 -0.09 14 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.80 -0.07 15 0 95 0
26FEB26 38.00 P 0.00 0.00 0.00 3.74 -0.06 0 0 166 0
26FEB26 39.00 P 0.00 0.00 0.00 4.74 -0.06 0 0 33 -30
26FEB26 40.00 P 0.00 0.00 0.00 5.74 -0.06 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.74 -0.06 0 0 44 0
26FEB26 42.00 P 0.00 0.00 0.00 7.74 -0.06 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.74 -0.06 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.74 -0.06 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.74 -0.06 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.74 -0.06 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.74 -0.06 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.74 -0.06 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.74 -0.06 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.74 -0.06 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 18.24 -0.06 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.08 0.00 17 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.17 -0.01 17 0 200 0
30MAR26 32.00 P 0.27 0.29 0.27 0.31 -0.02 16 8 636 +5
30MAR26 33.00 P 0.00 0.00 0.00 0.57 -0.03 16 0 501 0
30MAR26 34.00 P 0.92 0.92 0.89 0.95 -0.03 16 74 237 +29
30MAR26 35.00 P 0.00 0.00 0.00 1.46 -0.04 16 0 791 0
30MAR26 36.00 P 0.00 0.00 0.00 2.10 -0.09 16 0 427 0
30MAR26 37.00 P 0.00 0.00 0.00 2.92 -0.05 16 0 271 0
30MAR26 38.00 P 0.00 0.00 0.00 3.79 -0.06 16 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.74 -0.06 0 0 268 0
30MAR26 40.00 P 0.00 0.00 0.00 5.74 -0.06 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.74 -0.06 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.74 -0.06 0 0 16 0
30MAR26 43.00 P 0.00 0.00 0.00 8.74 -0.06 0 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 9.74 -0.06 0 0 0 -30
30MAR26 45.00 P 0.00 0.00 0.00 10.74 -0.06 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.74 -0.06 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.74 -0.06 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.74 -0.06 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.74 -0.06 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.74 -0.06 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.24 -0.06 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.74 -0.06 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.24 -0.06 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.74 -0.06 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 0.00 18 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.16 0.00 18 0 183 0
29JUN26 29.00 P 0.00 0.00 0.00 0.27 -0.01 17 0 13 0
29JUN26 30.00 P 0.36 0.36 0.36 0.45 -0.01 17 15 162 +15
29JUN26 31.00 P 0.00 0.00 0.00 0.70 0.00 17 0 257 0
29JUN26 32.00 P 0.00 0.00 0.00 1.03 +0.01 17 0 463 0
29JUN26 33.00 P 0.00 0.00 0.00 1.44 0.00 17 0 230 0
29JUN26 34.00 P 1.79 1.79 1.79 2.00 -0.01 18 1 210 +1
29JUN26 35.00 P 0.00 0.00 0.00 2.60 -0.01 18 0 242 0
29JUN26 36.00 P 0.00 0.00 0.00 3.28 -0.02 18 0 241 0
29JUN26 37.00 P 0.00 0.00 0.00 4.03 -0.02 18 0 40 0
29JUN26 38.00 P 0.00 0.00 0.00 4.83 -0.03 18 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.68 -0.04 18 0 36 0
29JUN26 40.00 P 6.10 6.10 6.10 6.39 -0.22 12 3 198 +3
29JUN26 41.00 P 0.00 0.00 0.00 7.30 -0.09 0 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 8.21 -0.10 0 0 76 0
29JUN26 43.00 P 0.00 0.00 0.00 9.10 -0.15 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 10.05 -0.15 0 0 120 0
29JUN26 45.00 P 0.00 0.00 0.00 11.01 -0.16 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.98 -0.16 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.94 -0.17 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.91 -0.17 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.88 -0.17 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.86 -0.16 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.29 -0.17 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.74 -0.17 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.59 +0.23 25 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.78 -0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 -0.04 17 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.29 -0.04 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.44 -0.07 17 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.66 -0.08 17 0 52 0
29SEP26 31.00 P 0.00 0.00 0.00 0.94 -0.10 17 0 148 0
29SEP26 32.00 P 0.00 0.00 0.00 1.30 -0.10 17 0 109 0
29SEP26 33.00 P 1.61 1.61 1.61 1.72 -0.17 17 2 80 0
29SEP26 34.00 P 0.00 0.00 0.00 2.29 -0.12 18 0 58 0
29SEP26 35.00 P 0.00 0.00 0.00 2.88 -0.12 18 0 210 0
29SEP26 36.00 P 0.00 0.00 0.00 3.54 -0.12 18 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 4.26 -0.11 18 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 5.03 -0.11 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.85 -0.10 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.70 -0.10 18 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.47 -0.09 15 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.32 -0.15 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 9.24 -0.15 0 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 10.19 -0.15 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.13 -0.16 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.09 -0.16 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.05 -0.16 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.01 -0.16 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.98 -0.17 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.94 -0.18 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.38 -0.18 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.08 -0.07 17 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 -0.09 17 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.23 -0.13 17 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 0.36 -0.17 17 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.54 -0.21 17 0 2 0
30DEC26 30.00 P 1.05 1.05 1.05 0.78 -0.25 17 5 28 +5
30DEC26 31.00 P 1.35 1.35 1.35 1.08 -0.29 17 3 30 +3
30DEC26 32.00 P 0.00 0.00 0.00 1.46 -0.31 17 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 1.85 -0.32 17 0 26 0
30DEC26 34.00 P 0.00 0.00 0.00 2.36 -0.31 17 0 176 0
30DEC26 35.00 P 0.00 0.00 0.00 2.95 -0.32 17 0 121 0
30DEC26 36.00 P 0.00 0.00 0.00 3.60 -0.31 17 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.30 -0.30 17 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.06 -0.29 17 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 6.05 -0.08 18 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.93 -0.23 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.83 -0.22 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.77 -0.18 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.72 -0.17 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.70 -0.14 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.68 -0.12 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.67 -0.11 25 0 0 0
TOTAL PUT 390 25,217 -379
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$ 87.90
30DEC25 46.00 C 0.00 0.00 0.00 41.91 -0.25 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 40.95 -0.21 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.95 -0.21 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.91 -0.29 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 38.84 +0.68 209 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 35.42 -0.24 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 32.96 -0.78 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 31.01 -0.19 147 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 27.94 -0.23 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 26.23 +0.55 134 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.90 -0.55 0 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 20.46 -0.22 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 17.98 -0.75 37 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 15.44 -0.72 0 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 12.94 -0.65 0 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 10.49 -0.49 23 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 8.06 -0.39 28 0 115 0
30DEC25 82.50 C 0.00 0.00 0.00 5.53 -0.23 18 0 47 0
30DEC25 85.00 C 0.00 0.00 0.00 3.21 -0.25 17 0 295 0
30DEC25 87.50 C 1.70 1.70 1.70 1.49 -0.20 18 15 200 0
30DEC25 90.00 C 0.62 0.77 0.62 0.52 -0.17 19 90 177 -7
30DEC25 92.50 C 0.00 0.00 0.00 0.12 -0.07 18 0 332 0
30DEC25 95.00 C 0.07 0.07 0.07 0.02 -0.02 19 5 1,435 -5
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 159 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 73 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 114 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 140 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 31.01 -0.19 76 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 28.10 -0.07 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 26.23 +0.55 69 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 23.13 -0.32 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.65 -0.21 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 18.13 -0.60 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 15.49 -0.87 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 13.21 -0.41 21 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 11.11 +0.13 30 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 8.21 -0.74 12 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 6.52 +0.01 23 0 122 0
29JAN26 85.00 C 0.00 0.00 0.00 4.54 -0.02 22 0 80 0
29JAN26 87.50 C 0.00 0.00 0.00 2.94 -0.14 21 0 107 0
29JAN26 90.00 C 2.08 2.09 2.08 1.89 -0.06 22 10 104 0
29JAN26 92.50 C 1.20 1.20 1.20 1.09 -0.14 21 15 75 -15
29JAN26 95.00 C 0.74 0.75 0.74 0.58 -0.10 21 10 263 +10
29JAN26 97.50 C 0.00 0.00 0.00 0.29 -0.06 21 0 256 0
29JAN26 100.00 C 0.00 0.00 0.00 0.13 -0.04 21 0 446 0
29JAN26 102.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 111 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 197 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 28.10 -0.19 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.23 +0.24 51 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 23.30 -0.21 20 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.65 -0.38 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.91 +0.18 39 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 16.40 +0.04 34 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.66 +0.02 25 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 11.45 +0.06 25 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.95 -0.67 21 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 7.09 -0.21 22 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 5.40 -0.15 22 0 116 0
26FEB26 87.50 C 0.00 0.00 0.00 3.96 -0.22 22 0 41 0
26FEB26 90.00 C 0.00 0.00 0.00 2.84 -0.18 22 0 62 0
26FEB26 92.50 C 0.00 0.00 0.00 2.02 -0.12 23 0 45 0
26FEB26 95.00 C 0.00 0.00 0.00 1.34 -0.14 23 0 286 0
26FEB26 97.50 C 1.09 1.09 1.09 0.86 -0.10 23 15 30 +15
26FEB26 100.00 C 0.81 0.81 0.70 0.53 -0.08 23 30 60 +15
26FEB26 102.50 C 0.00 0.00 0.00 0.32 -0.05 23 0 85 0
26FEB26 105.00 C 0.00 0.00 0.00 0.18 -0.04 22 0 15 0
26FEB26 107.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.25 -0.27 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.32 -0.20 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.33 -0.07 36 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 39.11 -0.43 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.84 +0.29 66 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.87 -0.02 31 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.36 -0.38 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.01 -0.19 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.40 -0.41 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 26.23 +0.05 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.51 0.00 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.05 -0.22 23 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 18.91 -0.54 30 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 16.41 -0.12 26 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 13.86 -0.81 21 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.99 -0.55 25 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 10.27 -0.18 27 0 25 0
30MAR26 82.50 C 0.00 0.00 0.00 8.11 -0.11 24 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 6.46 -0.18 24 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 5.16 -0.18 24 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 4.02 -0.16 24 0 40 0
30MAR26 92.50 C 0.00 0.00 0.00 3.10 -0.16 24 0 25 0
30MAR26 95.00 C 0.00 0.00 0.00 2.35 -0.12 25 0 49 0
30MAR26 97.50 C 0.00 0.00 0.00 1.72 -0.14 25 0 17 0
30MAR26 100.00 C 0.00 0.00 0.00 1.24 -0.11 25 0 22 0
30MAR26 102.50 C 1.08 1.08 1.08 0.88 -0.09 25 15 66 +15
30MAR26 105.00 C 0.00 0.00 0.00 0.61 -0.07 24 0 167 0
30MAR26 107.50 C 0.00 0.00 0.00 0.42 -0.06 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.28 -0.05 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.87 -0.37 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.72 -0.08 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.01 -0.35 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.68 -0.24 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.23 -0.22 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.01 +0.29 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.67 -0.20 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.30 -0.22 25 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.25 -0.05 26 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.11 +0.12 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.39 +0.44 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.23 +0.07 25 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 9.21 -0.34 23 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 8.07 -0.17 25 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 6.84 -0.15 26 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 5.63 -0.29 25 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 4.59 -0.34 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.72 -0.32 25 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 2.97 -0.31 25 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 2.37 -0.26 25 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.86 -0.24 25 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.45 -0.23 25 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 1.13 -0.18 25 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.84 -0.19 25 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.64 -0.17 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.49 -0.11 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.42 +0.02 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.82 -0.28 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.52 -0.17 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.28 +0.54 29 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.94 +0.07 28 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.39 -0.13 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.42 +0.12 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.46 -0.14 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.01 +0.51 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.06 +0.21 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.62 -0.09 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 9.37 -0.07 27 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 8.08 -0.18 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.96 -0.16 27 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 5.93 -0.16 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.08 -0.14 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.30 -0.13 27 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.66 -0.12 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 3.08 -0.10 26 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.60 -0.10 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 2.18 -0.08 26 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.83 -0.08 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.48 -0.06 26 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.24 -0.06 26 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 24.48 -0.23 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.26 -0.06 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.10 -0.06 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.02 -0.13 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.63 +0.50 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.50 +0.16 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.64 -0.20 25 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 11.35 -0.09 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.31 +0.10 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 9.07 -0.03 26 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 8.01 -0.27 26 0 13 0
30DEC26 92.50 C 0.00 0.00 0.00 7.07 -0.23 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.40 -0.02 27 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.46 -0.21 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.92 -0.19 27 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.32 -0.19 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.74 -0.18 27 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.29 -0.16 27 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.76 -0.16 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.41 -0.13 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.09 -0.13 26 0 0 0
TOTAL CALL 205 8,529 +28
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 124 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 188 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 337 0
30DEC25 80.00 P 0.05 0.05 0.05 0.01 0.00 21 5 333 -5
30DEC25 82.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 243 0
30DEC25 85.00 P 0.00 0.00 0.00 0.28 -0.04 19 0 293 0
30DEC25 87.50 P 0.86 1.01 0.86 1.01 -0.06 18 59 447 +42
30DEC25 90.00 P 0.00 0.00 0.00 2.60 +0.05 20 0 168 0
30DEC25 92.50 P 0.00 0.00 0.00 4.79 +0.14 23 1 39 -1
30DEC25 95.00 P 0.00 0.00 0.00 7.31 +0.20 32 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 9.65 -0.03 32 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 12.46 +0.20 52 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 14.60 +0.20 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 17.10 -0.31 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.64 +0.01 54 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 22.76 +0.75 90 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.60 +0.08 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 27.17 +0.27 72 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 0.00 0.00 0.00 0.01 0.00 22 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.10 -0.02 21 0 137 0
29JAN26 80.00 P 0.00 0.00 0.00 0.28 -0.02 21 0 214 0
29JAN26 82.50 P 0.72 0.72 0.61 0.65 -0.02 21 3 272 0
29JAN26 85.00 P 0.00 0.00 0.00 1.31 -0.02 21 0 259 0
29JAN26 87.50 P 0.00 0.00 0.00 2.29 -0.04 21 0 79 0
29JAN26 90.00 P 0.00 0.00 0.00 3.75 +0.03 22 0 36 0
29JAN26 92.50 P 0.00 0.00 0.00 5.54 +0.08 23 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 7.64 +0.12 24 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 9.83 +0.05 24 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 12.47 +0.20 31 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 14.60 -0.23 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 17.18 -0.23 32 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 19.68 -0.30 35 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 22.76 +0.43 52 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 24.67 -0.11 41 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 27.17 +0.03 44 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.18 -0.02 23 0 26 0
26FEB26 77.50 P 0.00 0.00 0.00 0.39 -0.02 23 0 63 0
26FEB26 80.00 P 0.00 0.00 0.00 0.75 -0.02 23 0 61 0
26FEB26 82.50 P 1.16 1.16 1.16 1.27 -0.06 23 15 259 0
26FEB26 85.00 P 2.14 2.14 2.14 2.05 -0.09 22 15 175 0
26FEB26 87.50 P 0.00 0.00 0.00 3.15 -0.01 23 0 63 0
26FEB26 90.00 P 0.00 0.00 0.00 4.54 -0.03 23 0 128 0
26FEB26 92.50 P 0.00 0.00 0.00 6.03 -0.20 22 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 8.16 +0.17 24 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 9.86 -0.35 20 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.64 +0.37 27 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.64 -0.19 23 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.18 -0.23 27 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.68 -0.30 29 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.76 +0.25 42 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.27 +0.14 45 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 27.17 -0.54 37 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 0.00 26 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.30 -0.01 25 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 0.53 -0.02 25 0 74 0
30MAR26 77.50 P 0.00 0.00 0.00 0.89 -0.03 24 0 247 0
30MAR26 80.00 P 1.38 1.38 1.31 1.40 -0.05 24 4 110 +4
30MAR26 82.50 P 0.00 0.00 0.00 2.07 -0.05 24 0 275 0
30MAR26 85.00 P 2.99 2.99 2.99 2.95 -0.04 24 1 358 +1
30MAR26 87.50 P 0.00 0.00 0.00 4.08 -0.01 24 0 2 0
30MAR26 90.00 P 5.07 5.07 5.07 5.57 +0.08 25 2 5 +2
30MAR26 92.50 P 0.00 0.00 0.00 6.86 -0.24 24 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 8.85 -0.02 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 10.78 -0.08 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.83 +0.56 25 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.91 -0.12 24 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 17.18 -0.23 23 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.68 -0.30 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.76 +0.25 36 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.27 +0.14 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.39 -0.32 36 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.24 -0.05 25 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.40 -0.06 25 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.64 -0.08 25 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 1.00 -0.05 25 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 1.39 -0.11 24 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 1.96 -0.13 24 0 21 0
29JUN26 77.50 P 2.58 2.58 2.58 2.68 -0.14 24 1 12 +1
29JUN26 80.00 P 0.00 0.00 0.00 3.55 -0.15 24 0 27 0
29JUN26 82.50 P 0.00 0.00 0.00 4.57 -0.16 24 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.75 -0.14 24 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 7.06 -0.14 24 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 8.54 -0.33 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 10.16 -0.23 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.56 +0.11 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.10 -0.22 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.32 +0.49 26 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.43 -0.10 26 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.76 -0.26 20 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.08 -0.07 20 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.43 +0.05 20 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.57 -0.13 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.86 -0.04 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.28 -0.01 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.44 0.00 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.67 0.00 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.97 0.00 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.36 0.00 26 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 1.79 -0.01 26 0 78 0
29SEP26 72.50 P 0.00 0.00 0.00 2.38 -0.03 26 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 3.10 +0.01 26 0 100 0
29SEP26 77.50 P 3.78 3.78 3.78 3.93 +0.02 26 15 59 +15
29SEP26 80.00 P 0.00 0.00 0.00 4.87 +0.02 26 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.97 +0.03 25 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 7.17 +0.04 25 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 8.49 +0.03 25 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.95 +0.02 25 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 11.48 +0.02 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.23 -0.04 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.04 -0.05 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.51 +0.85 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.88 -0.14 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.13 +0.13 25 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.98 -0.16 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.80 -0.54 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.72 +0.22 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.60 +0.18 22 0 0 0
30DEC26 65.00 P 1.42 1.42 1.42 1.47 -0.04 26 1 5 +1
30DEC26 67.50 P 0.00 0.00 0.00 1.94 -0.04 26 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 2.52 -0.01 26 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 3.17 -0.05 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.90 -0.05 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.79 -0.05 26 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 5.77 -0.04 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.94 0.00 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.21 -0.03 26 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 9.56 -0.29 26 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 11.28 +0.02 26 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.74 -0.09 26 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.59 -0.05 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.49 +0.02 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.38 -0.01 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.25 -0.15 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.71 -0.58 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.72 -0.63 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.79 -0.69 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.89 -0.76 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.22 -0.50 25 0 0 0
TOTAL PUT 122 8,049 +60
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$ 15.11
30DEC25 9.75 C 0.00 0.00 0.00 5.41 +0.27 127 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.16 +0.28 121 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.66 +0.27 108 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.16 +0.27 96 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.66 +0.27 84 0 0 0
30DEC25 12.00 C 3.00 3.00 3.00 3.16 +0.28 73 1 0 -1
30DEC25 12.50 C 2.60 2.60 2.60 2.62 +0.23 0 1 16 0
30DEC25 13.00 C 0.00 0.00 0.00 2.12 +0.23 0 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 1.63 +0.24 28 0 30 0
30DEC25 14.00 C 1.10 1.10 1.10 1.14 +0.23 24 1 165 -1
30DEC25 14.50 C 0.67 0.67 0.67 0.69 +0.17 24 1 346 +1
30DEC25 15.00 C 0.29 0.35 0.29 0.34 +0.09 23 62 619 -49
30DEC25 15.50 C 0.15 0.15 0.10 0.13 +0.04 24 72 2,031 -7
30DEC25 16.00 C 0.05 0.05 0.05 0.04 +0.01 24 45 1,316 -45
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,599 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 819 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2,447 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 180 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 66 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 0.00 102 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.43 +0.28 68 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.20 +0.29 70 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.66 +0.25 49 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.18 +0.27 50 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.67 +0.25 40 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.17 +0.25 34 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.66 +0.23 23 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.17 +0.21 23 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.70 +0.19 23 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.27 +0.19 24 0 177 0
29JAN26 14.50 C 0.89 0.89 0.89 0.92 +0.17 25 15 352 +15
29JAN26 15.00 C 0.56 0.56 0.56 0.59 +0.09 24 1 299 +1
29JAN26 15.50 C 0.33 0.37 0.33 0.36 +0.06 24 87 243 -26
29JAN26 16.00 C 0.22 0.24 0.22 0.21 +0.02 24 46 142 +46
29JAN26 16.50 C 0.12 0.12 0.12 0.11 +0.01 24 25 168 +25
29JAN26 17.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 0.00 25 0 178 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 105 0
29JAN26 18.50 C 0.02 0.02 0.02 0.01 0.00 27 80 113 +77
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.43 +0.27 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.20 +0.29 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.69 +0.27 40 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.20 +0.28 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.70 +0.27 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.21 +0.25 30 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.73 +0.25 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.25 +0.22 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.81 +0.20 25 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.41 +0.18 25 0 65 0
26FEB26 14.50 C 0.00 0.00 0.00 1.08 +0.16 25 0 22 0
26FEB26 15.00 C 0.75 0.75 0.75 0.79 +0.14 25 5 90 +5
26FEB26 15.50 C 0.50 0.50 0.50 0.55 +0.09 25 3 30 +3
26FEB26 16.00 C 0.35 0.35 0.35 0.37 +0.07 25 13 32 +13
26FEB26 16.50 C 0.00 0.00 0.00 0.24 +0.05 25 0 1 0
26FEB26 17.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 61 0
26FEB26 17.50 C 0.13 0.13 0.13 0.09 +0.02 25 3 43 +3
26FEB26 18.00 C 0.10 0.10 0.10 0.06 +0.02 26 10 20 +10
26FEB26 18.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.47 +0.27 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.23 +0.28 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.73 +0.27 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.25 +0.27 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.76 +0.26 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.29 +0.25 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.84 +0.24 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.37 +0.19 27 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.97 +0.17 27 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.61 +0.17 27 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 1.31 +0.16 28 0 129 0
30MAR26 15.00 C 0.00 0.00 0.00 1.03 +0.13 28 0 137 0
30MAR26 15.50 C 0.00 0.00 0.00 0.80 +0.10 28 0 334 0
30MAR26 16.00 C 0.60 0.60 0.60 0.60 +0.06 28 2 259 0
30MAR26 16.50 C 0.00 0.00 0.00 0.45 +0.05 28 0 180 0
30MAR26 17.00 C 0.36 0.37 0.36 0.33 +0.04 28 8 586 0
30MAR26 17.50 C 0.00 0.00 0.00 0.23 +0.02 28 0 83 0
30MAR26 18.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 150 0
30MAR26 19.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 44 0
30MAR26 19.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 0.00 28 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 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 5.55 +0.26 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.31 +0.27 36 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.83 +0.26 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.36 +0.26 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.90 +0.25 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.46 +0.21 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.04 +0.27 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.65 +0.27 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.24 +0.22 28 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.91 +0.21 28 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.61 +0.20 28 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.34 +0.18 28 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.11 +0.17 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.91 +0.15 28 0 11 0
29JUN26 16.50 C 0.00 0.00 0.00 0.76 +0.13 29 0 104 0
29JUN26 17.00 C 0.00 0.00 0.00 0.61 +0.12 29 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.49 +0.11 29 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 0.39 +0.09 29 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.31 +0.08 29 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.24 +0.06 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.19 +0.05 29 0 0 0
29JUN26 20.00 C 0.22 0.22 0.22 0.15 +0.05 29 5 8 +5
29JUN26 21.00 C 0.16 0.16 0.16 0.09 +0.03 29 4 30 +4
29JUN26 22.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.56 +0.26 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.32 +0.26 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.86 +0.27 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.40 +0.26 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.96 +0.25 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.54 +0.24 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.12 +0.20 30 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.73 +0.26 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.30 +0.17 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.98 +0.15 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.69 +0.13 27 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.44 +0.12 27 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.21 +0.10 27 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.02 +0.09 27 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.86 +0.06 27 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.73 +0.06 28 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.61 +0.06 28 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 +0.05 28 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 +0.03 27 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 +0.03 28 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 189 0
30DEC26 9.75 C 0.00 0.00 0.00 5.57 +0.25 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.34 +0.26 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.88 +0.25 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.44 +0.24 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.03 +0.24 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.64 +0.24 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.27 +0.25 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.92 +0.33 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.59 +0.32 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.23 +0.25 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.96 +0.23 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.73 +0.23 29 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 1.52 +0.21 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.38 +0.26 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.20 +0.23 30 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.02 +0.16 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.91 +0.17 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.80 +0.17 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.69 +0.15 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.60 +0.14 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.52 +0.12 29 0 0 0
TOTAL CALL 490 17,261 +79
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 195 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 798 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,362 0
30DEC25 14.00 P 0.02 0.02 0.02 0.02 -0.02 26 18 676 0
30DEC25 14.50 P 0.09 0.09 0.05 0.06 -0.08 23 118 1,433 +15
30DEC25 15.00 P 0.28 0.28 0.18 0.21 -0.14 23 183 906 +70
30DEC25 15.50 P 0.65 0.65 0.55 0.49 -0.23 22 20 463 -2
30DEC25 16.00 P 0.90 0.93 0.90 0.91 -0.23 23 6 299 0
30DEC25 16.50 P 1.40 1.40 1.40 1.39 -0.24 0 1 87 0
30DEC25 17.00 P 0.00 0.00 0.00 1.89 -0.24 0 0 168 0
30DEC25 17.50 P 0.00 0.00 0.00 2.39 -0.24 0 0 1,764 0
30DEC25 18.00 P 0.00 0.00 0.00 2.89 -0.25 0 0 20 0
30DEC25 18.50 P 0.00 0.00 0.00 3.39 -0.25 0 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 3.89 -0.25 0 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.39 -0.25 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.89 -0.25 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.89 -0.25 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.89 -0.25 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.89 -0.25 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.89 -0.25 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.89 -0.25 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.89 -0.25 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.89 -0.25 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.89 -0.25 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.89 -0.25 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 274 0
29JAN26 13.50 P 0.06 0.06 0.06 0.05 -0.03 25 15 88 0
29JAN26 14.00 P 0.17 0.17 0.11 0.10 -0.08 23 28 206 +5
29JAN26 14.50 P 0.25 0.25 0.25 0.22 -0.12 23 2 286 +2
29JAN26 15.00 P 0.43 0.43 0.43 0.42 -0.17 24 30 116 -30
29JAN26 15.50 P 0.00 0.00 0.00 0.71 -0.19 24 0 55 0
29JAN26 16.00 P 0.00 0.00 0.00 1.04 -0.22 23 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.45 -0.24 23 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 1.91 -0.24 24 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.39 -0.24 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.89 -0.25 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.39 -0.25 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.89 -0.25 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.39 -0.27 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 206 0
26FEB26 13.50 P 0.00 0.00 0.00 0.12 -0.04 25 0 357 0
26FEB26 14.00 P 0.00 0.00 0.00 0.21 -0.08 24 0 94 0
26FEB26 14.50 P 0.36 0.36 0.36 0.36 -0.11 24 1 38 +1
26FEB26 15.00 P 0.00 0.00 0.00 0.56 -0.13 24 0 51 0
26FEB26 15.50 P 0.00 0.00 0.00 0.85 -0.17 25 0 35 0
26FEB26 16.00 P 0.00 0.00 0.00 1.18 -0.16 25 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 1.55 -0.19 25 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.97 -0.21 25 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.42 -0.27 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.90 -0.28 26 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.40 -0.28 29 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.90 -0.28 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.40 -0.28 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 400 0
30MAR26 12.50 P 0.11 0.11 0.11 0.09 -0.03 28 8 788 +8
30MAR26 13.00 P 0.00 0.00 0.00 0.15 -0.05 27 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.24 -0.07 27 0 215 0
30MAR26 14.00 P 0.00 0.00 0.00 0.39 -0.07 28 0 305 0
30MAR26 14.50 P 0.00 0.00 0.00 0.54 -0.12 27 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.76 -0.16 27 0 101 0
30MAR26 15.50 P 1.02 1.02 1.02 1.04 -0.18 27 3 79 +3
30MAR26 16.00 P 0.00 0.00 0.00 1.36 -0.17 28 0 166 0
30MAR26 16.50 P 0.00 0.00 0.00 1.76 -0.14 29 0 194 0
30MAR26 17.00 P 0.00 0.00 0.00 2.09 -0.21 27 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.51 -0.22 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.95 -0.23 27 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.41 -0.27 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.90 -0.28 28 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.40 -0.28 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.90 -0.28 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.90 -0.28 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.91 -0.27 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.91 -0.27 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.91 -0.27 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.91 -0.27 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.90 -0.28 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.91 -0.27 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.90 -0.28 63 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.90 -0.28 66 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 28 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 28 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 6 0
29JUN26 12.00 P 0.24 0.24 0.24 0.24 -0.02 28 10 43 -10
29JUN26 12.50 P 0.00 0.00 0.00 0.35 -0.03 28 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.48 -0.05 28 0 239 0
29JUN26 13.50 P 0.00 0.00 0.00 0.65 -0.07 28 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 0.85 -0.08 28 0 581 0
29JUN26 14.50 P 0.00 0.00 0.00 1.11 -0.06 28 0 195 0
29JUN26 15.00 P 0.00 0.00 0.00 1.34 -0.12 27 0 85 0
29JUN26 15.50 P 0.00 0.00 0.00 1.68 -0.09 28 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.01 -0.11 28 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.29 -0.20 26 0 6 0
29JUN26 17.00 P 0.00 0.00 0.00 2.66 -0.19 26 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 3.05 -0.21 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.47 -0.21 25 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.90 -0.21 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.34 -0.25 24 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.79 -0.25 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.24 -0.26 20 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.17 -0.26 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.11 -0.27 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.07 -0.27 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.04 -0.27 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.01 -0.27 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.01 28 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 -0.03 27 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 -0.03 27 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 -0.05 27 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 -0.06 28 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.49 -0.07 28 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.65 -0.08 28 0 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.84 -0.09 28 0 149 0
29SEP26 14.00 P 1.08 1.08 1.05 1.06 -0.11 28 4 164 0
29SEP26 14.50 P 0.00 0.00 0.00 1.29 -0.12 28 0 240 0
29SEP26 15.00 P 0.00 0.00 0.00 1.54 -0.14 27 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 1.84 -0.15 27 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.15 -0.17 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.51 -0.17 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.87 -0.18 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.25 -0.19 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.65 -0.19 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.05 -0.21 26 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.48 -0.20 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.91 -0.21 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.35 -0.21 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.24 -0.23 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 +0.01 29 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 0.00 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 0.00 29 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.52 -0.01 29 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.67 -0.02 29 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.84 -0.03 28 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 1.03 -0.05 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.25 -0.07 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.49 -0.08 28 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.76 -0.01 28 0 162 0
30DEC26 15.50 P 0.00 0.00 0.00 2.04 -0.11 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.35 -0.12 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.67 -0.15 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.02 -0.17 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.38 -0.18 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.77 -0.19 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.16 -0.20 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.57 -0.21 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.00 -0.20 26 0 0 0
TOTAL PUT 447 17,661 +62
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$ 101.30
19DEC25 75.00 C 0.00 0.00 0.00 26.31 +1.79 0 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 23.83 +1.81 142 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 21.42 +1.90 163 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 18.94 +1.92 149 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 16.31 +1.79 0 0 1 0
19DEC25 87.50 C 0.00 0.00 0.00 13.82 +1.80 72 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 11.32 +1.80 59 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 9.08 +2.07 90 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 6.51 +1.94 64 0 58 0
19DEC25 97.50 C 2.60 4.48 2.60 4.02 +1.38 44 65 230 +21
19DEC25 100.00 C 1.08 3.02 0.78 1.91 +0.78 38 1,266 792 +246
19DEC25 102.50 C 0.34 1.65 0.30 0.61 +0.25 36 2,421 2,175 +916
19DEC25 105.00 C 0.13 0.70 0.13 0.12 +0.04 36 2,928 3,418 +784
19DEC25 107.50 C 0.02 0.30 0.02 0.02 0.00 38 68 1,233 +55
19DEC25 110.00 C 0.05 0.19 0.05 0.01 0.00 46 339 4,066 +223
19DEC25 112.50 C 0.03 0.03 0.03 0.01 0.00 57 40 594 +34
19DEC25 115.00 C 0.02 0.04 0.02 0.01 0.00 67 30 400 +30
19DEC25 117.50 C 0.02 0.04 0.01 0.01 0.00 77 135 967 +135
19DEC25 120.00 C 0.02 0.02 0.01 0.01 0.00 87 11 201 +3
19DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 96 0 367 0
19DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 105 0 80 0
24DEC25 77.50 C 0.00 0.00 0.00 24.11 +1.88 114 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 21.82 +2.26 117 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 19.33 +2.27 105 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 16.35 +1.79 0 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 13.85 +1.78 0 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 11.36 +1.77 32 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 9.08 +1.90 46 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 6.51 +1.40 32 0 108 0
24DEC25 97.50 C 0.00 0.00 0.00 4.38 +1.25 33 0 89 0
24DEC25 100.00 C 1.36 3.85 1.36 2.52 +0.79 31 126 128 +22
24DEC25 102.50 C 0.70 2.20 0.70 1.23 +0.41 30 874 901 +516
24DEC25 105.00 C 0.33 1.23 0.33 0.49 +0.16 30 301 290 +181
24DEC25 107.50 C 0.27 0.70 0.27 0.16 +0.04 30 238 204 +109
24DEC25 110.00 C 0.20 0.42 0.20 0.05 +0.01 31 420 744 +324
24DEC25 112.50 C 0.14 0.20 0.14 0.01 0.00 30 31 85 +24
24DEC25 115.00 C 0.13 0.21 0.13 0.01 0.00 36 26 45 +24
24DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 86 0
24DEC25 120.00 C 0.08 0.08 0.08 0.01 0.00 46 41 68 +41
24DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24DEC25 125.00 C 0.05 0.05 0.05 0.01 0.00 56 30 30 +30
30DEC25 50.00 C 0.00 0.00 0.00 51.61 +2.00 192 0 110 0
30DEC25 52.50 C 0.00 0.00 0.00 49.18 +2.00 188 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 46.62 +1.91 170 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 44.12 +1.93 158 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 41.63 +1.88 149 0 167 0
30DEC25 62.50 C 0.00 0.00 0.00 39.22 +2.02 146 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 36.68 +1.95 132 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 34.23 +2.02 126 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 31.68 +2.04 113 0 78 0
30DEC25 72.50 C 0.00 0.00 0.00 29.20 +1.95 105 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 26.71 +1.93 96 0 160 0
30DEC25 77.50 C 0.00 0.00 0.00 24.22 +1.97 88 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 21.82 +1.92 84 0 329 0
30DEC25 82.50 C 0.00 0.00 0.00 19.33 +2.23 75 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 16.40 +1.79 33 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 13.90 +1.78 25 0 962 0
30DEC25 90.00 C 0.00 0.00 0.00 11.42 +1.74 27 0 1,220 0
30DEC25 92.50 C 9.10 9.12 8.59 9.08 +1.75 32 170 1,401 -65
30DEC25 95.00 C 5.50 7.35 5.46 6.89 +1.75 33 177 4,007 +73
30DEC25 97.50 C 3.01 5.55 2.99 4.76 +1.27 30 2,661 5,275 -1,040
30DEC25 100.00 C 1.75 4.00 1.70 3.01 +0.93 29 425 14,588 +76
30DEC25 102.50 C 1.08 2.60 1.08 1.72 +0.61 28 1,994 17,023 +135
30DEC25 105.00 C 0.63 1.57 0.61 0.88 +0.35 28 6,368 13,453 -2,067
30DEC25 107.50 C 0.40 1.00 0.40 0.40 +0.17 28 846 7,688 -237
30DEC25 110.00 C 0.34 0.61 0.33 0.16 +0.07 28 1,352 25,849 -9
30DEC25 112.50 C 0.45 0.45 0.30 0.06 +0.03 28 43 9,140 -28
30DEC25 115.00 C 0.19 0.30 0.19 0.02 +0.01 28 200 10,867 -40
30DEC25 117.50 C 0.19 0.23 0.19 0.01 0.00 30 126 6,364 -1
30DEC25 120.00 C 0.23 0.23 0.15 0.01 0.00 34 1,133 19,116 -194
30DEC25 122.50 C 0.14 0.15 0.14 0.01 0.00 37 330 11,663 -270
30DEC25 125.00 C 0.12 0.14 0.12 0.01 0.00 41 321 4,945 +41
30DEC25 127.50 C 0.08 0.12 0.08 0.01 0.00 44 206 4,309 +159
30DEC25 130.00 C 0.09 0.10 0.09 0.01 0.00 48 88 17,643 +76
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8,837 0
30DEC25 135.00 C 0.07 0.07 0.07 0.01 0.00 54 2 31,404 0
30DEC25 137.50 C 0.06 0.06 0.06 0.01 0.00 57 75 44,665 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 35,277 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20,428 0
30DEC25 145.00 C 0.03 0.03 0.03 0.01 0.00 66 2 28,473 -2
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 38,235 0
30DEC25 150.00 C 0.03 0.03 0.03 0.01 0.00 72 6 8,717 -4
30DEC25 152.50 C 0.02 0.02 0.02 0.01 0.00 74 120 2,053 +120
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 0.00 0.00 0.00 0.01 0.00 82 0 8,510 0
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 90 0 1,723 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 92 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 97 0 3,008 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,934 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,786 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,743 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,258 0
30DEC25 187.50 C 0.01 0.01 0.01 0.01 0.00 107 1 1,053 0
30DEC25 190.00 C 0.01 0.01 0.01 0.01 0.00 109 11 1,800 0
30DEC25 192.50 C 0.01 0.01 0.01 0.01 0.00 111 100 8,776 0
30DEC25 195.00 C 0.01 0.01 0.01 0.01 0.00 113 1 10,553 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 115 0 3,882 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 117 0 8,611 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 121 0 4,012 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,342 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 128 0 3,456 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,585 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 135 0 2,216 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 139 0 652 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 142 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 145 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 148 0 410 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 151 0 761 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 154 0 977 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 157 0 187 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 160 0 73 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 163 0 164 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 165 0 61 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 168 0 64 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 171 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 173 0 135 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 176 0 590 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 178 0 2,056 0
29JAN26 50.00 C 0.00 0.00 0.00 51.98 +2.13 119 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 49.44 +2.10 110 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 46.97 +2.11 104 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 44.48 +2.10 97 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 42.00 +2.10 91 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 39.52 +2.04 86 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 37.04 +2.05 80 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 34.55 +2.04 74 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 32.07 +2.04 69 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 29.60 +2.03 64 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 27.30 +2.17 63 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 24.48 +1.82 50 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 22.05 +1.77 47 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 19.33 +1.86 36 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 16.81 +1.68 31 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 14.50 +1.61 31 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 12.29 +1.26 31 0 1,014 0
29JAN26 92.50 C 9.30 9.30 9.30 10.46 +1.47 33 30 1,240 0
29JAN26 95.00 C 8.67 9.65 8.67 8.58 +1.40 33 30 1,445 +1
29JAN26 97.50 C 7.09 7.77 7.09 6.85 +1.22 32 51 3,080 -20
29JAN26 100.00 C 5.00 6.10 4.85 5.34 +1.00 32 90 4,055 +83
29JAN26 102.50 C 3.27 4.74 3.27 4.07 +0.77 32 132 3,748 +93
29JAN26 105.00 C 2.40 3.80 2.40 3.04 +0.63 31 397 6,727 -15
29JAN26 107.50 C 2.08 2.58 2.08 2.21 +0.48 31 260 3,615 +47
29JAN26 110.00 C 1.47 2.40 1.47 1.57 +0.36 31 6,395 11,251 +5,806
29JAN26 112.50 C 1.22 1.68 1.22 1.09 +0.26 31 210 1,004 +113
29JAN26 115.00 C 1.01 1.44 1.01 0.74 +0.19 31 726 4,072 -88
29JAN26 117.50 C 0.83 1.25 0.83 0.49 +0.13 31 396 1,305 +319
29JAN26 120.00 C 0.73 0.88 0.73 0.32 +0.09 31 28 1,653 -2
29JAN26 122.50 C 0.68 0.78 0.68 0.21 +0.06 31 409 1,409 +370
29JAN26 125.00 C 0.61 0.68 0.56 0.13 +0.04 31 46 3,270 +7
29JAN26 127.50 C 0.52 0.54 0.52 0.08 +0.02 31 86 2,666 +41
29JAN26 130.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 1,517 0
29JAN26 132.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 982 0
29JAN26 135.00 C 0.40 0.40 0.39 0.02 +0.01 32 31 10,242 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 31 0 27,320 0
29JAN26 140.00 C 0.32 0.32 0.32 0.01 0.00 33 15 23,015 0
29JAN26 142.50 C 0.29 0.29 0.29 0.01 0.00 34 45 9,401 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 19,968 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20,926 0
29JAN26 150.00 C 0.21 0.21 0.21 0.01 0.00 39 10 16,119 +10
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3,033 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4,002 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 181 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 228 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 70 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 64 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 177 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 53 0 190 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 154 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,318 0
26FEB26 70.00 C 0.00 0.00 0.00 32.10 +1.77 51 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 29.68 +1.77 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 27.30 +1.78 46 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 24.95 +1.81 45 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 22.48 +1.55 41 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 20.14 +2.09 39 0 1 0
26FEB26 85.00 C 0.00 0.00 0.00 17.46 +1.59 32 0 3 0
26FEB26 87.50 C 0.00 0.00 0.00 15.31 +1.51 32 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 13.29 +1.42 32 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 11.40 +1.31 32 0 370 0
26FEB26 95.00 C 0.00 0.00 0.00 9.67 +1.16 32 0 1,267 0
26FEB26 97.50 C 0.00 0.00 0.00 8.24 +1.17 33 0 1,973 0
26FEB26 100.00 C 5.81 7.69 5.81 6.81 +1.00 32 180 3,124 +45
26FEB26 102.50 C 4.59 6.25 4.59 5.64 +0.86 33 412 1,452 +112
26FEB26 105.00 C 4.20 5.20 4.20 4.59 +0.74 33 236 2,886 +43
26FEB26 107.50 C 3.36 3.63 3.36 3.67 +0.62 33 112 6,353 -30
26FEB26 110.00 C 2.58 3.28 2.58 2.90 +0.52 32 120 6,692 +34
26FEB26 112.50 C 2.13 3.14 2.13 2.27 +0.43 32 654 992 +381
26FEB26 115.00 C 1.80 2.63 1.77 1.75 +0.34 32 129 3,649 +53
26FEB26 117.50 C 1.60 1.91 1.60 1.34 +0.27 32 43 2,429 -20
26FEB26 120.00 C 1.29 1.73 1.29 1.02 +0.22 32 24 6,730 +10
26FEB26 122.50 C 1.59 1.59 1.39 0.76 +0.16 32 77 399 +25
26FEB26 125.00 C 0.98 1.22 0.98 0.57 +0.13 32 37 782 +1
26FEB26 127.50 C 0.96 0.96 0.96 0.42 +0.10 32 30 593 +30
26FEB26 130.00 C 0.92 1.00 0.92 0.30 +0.07 32 36 492 +34
26FEB26 132.50 C 0.85 0.90 0.85 0.22 +0.05 32 35 513 +35
26FEB26 135.00 C 0.00 0.00 0.00 0.16 +0.04 32 0 547 0
26FEB26 137.50 C 0.00 0.00 0.00 0.11 +0.02 32 0 512 0
26FEB26 140.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 442 0
26FEB26 142.50 C 0.57 0.58 0.57 0.06 +0.02 32 3 338 +2
26FEB26 145.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 550 0
26FEB26 147.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 485 0
26FEB26 150.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 358 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 31 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 32 0 66 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
26FEB26 160.00 C 0.36 0.36 0.36 0.01 0.00 35 350 694 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 436 0
30MAR26 50.00 C 0.00 0.00 0.00 51.98 +1.63 68 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 49.87 +1.99 76 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 47.19 +1.91 66 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 44.72 +1.89 62 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.31 +2.18 59 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 39.87 +2.15 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 37.47 +2.15 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 35.05 +2.17 51 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 32.66 +2.12 49 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 30.27 +1.57 47 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 27.72 +1.27 42 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 25.44 +1.76 41 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 23.21 +1.88 40 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 21.20 +1.88 40 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 19.11 +1.88 39 0 1,083 0
30MAR26 87.50 C 0.00 0.00 0.00 16.80 +1.43 36 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 14.98 +1.36 36 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 13.29 +1.28 36 0 430 0
30MAR26 95.00 C 0.00 0.00 0.00 11.72 +1.24 36 0 1,198 0
30MAR26 97.50 C 9.06 9.06 9.06 10.38 +1.18 37 530 9,971 0
30MAR26 100.00 C 8.17 9.36 8.17 9.04 +0.98 37 37 4,670 -30
30MAR26 102.50 C 6.94 8.50 6.94 7.91 +0.97 37 33 9,058 -30
30MAR26 105.00 C 5.80 7.46 5.80 6.90 +0.86 37 108 15,813 +9
30MAR26 107.50 C 5.32 5.96 5.32 5.92 +0.77 37 84 1,870 -20
30MAR26 110.00 C 4.80 5.45 4.80 5.05 +0.69 37 43 15,235 +1
30MAR26 112.50 C 4.06 4.87 4.06 4.29 +0.61 37 255 1,523 +135
30MAR26 115.00 C 3.56 4.02 3.56 3.63 +0.54 37 35 3,456 +7
30MAR26 117.50 C 3.43 3.75 3.43 3.06 +0.47 37 7 2,356 +1
30MAR26 120.00 C 3.05 3.30 3.05 2.56 +0.41 37 41 11,756 -21
30MAR26 122.50 C 0.00 0.00 0.00 2.14 +0.36 37 0 2,277 0
30MAR26 125.00 C 2.12 2.65 2.12 1.78 +0.31 37 190 6,947 +18
30MAR26 127.50 C 1.92 2.22 1.92 1.47 +0.26 37 98 2,503 +30
30MAR26 130.00 C 1.62 2.22 1.62 1.21 +0.22 37 96 9,233 +45
30MAR26 132.50 C 0.00 0.00 0.00 1.00 +0.19 37 0 802 0
30MAR26 135.00 C 0.00 0.00 0.00 0.82 +0.16 37 0 13,780 0
30MAR26 137.50 C 0.00 0.00 0.00 0.67 +0.13 37 0 1,128 0
30MAR26 140.00 C 1.32 1.32 1.32 0.54 +0.11 37 34 10,678 0
30MAR26 142.50 C 0.00 0.00 0.00 0.44 +0.09 37 0 436 0
30MAR26 145.00 C 1.12 1.12 1.12 0.36 +0.08 37 34 4,999 +34
30MAR26 147.50 C 0.00 0.00 0.00 0.29 +0.06 37 0 1,435 0
30MAR26 150.00 C 0.95 1.00 0.95 0.23 +0.05 36 122 10,093 +120
30MAR26 152.50 C 0.00 0.00 0.00 0.19 +0.04 37 0 1,946 0
30MAR26 155.00 C 0.00 0.00 0.00 0.15 +0.03 36 0 1,084 0
30MAR26 157.50 C 0.00 0.00 0.00 0.12 +0.03 36 0 1,854 0
30MAR26 160.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.08 +0.02 37 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 1,442 0
30MAR26 167.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 2,240 0
30MAR26 172.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 407 0
30MAR26 175.00 C 0.49 0.60 0.49 0.02 +0.01 36 25 16,995 +5
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 175 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 165 0
30MAR26 182.50 C 0.43 0.43 0.43 0.01 0.00 36 10 282 +9
30MAR26 185.00 C 0.44 0.44 0.44 0.01 0.00 37 34 274 +10
30MAR26 187.50 C 0.43 0.43 0.43 0.01 0.00 37 2 99 +2
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 780 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,328 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 42 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 887 0
30MAR26 220.00 C 0.18 0.20 0.18 0.01 0.00 46 50 287 +28
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 60 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 64 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 66 0 295 0
29JUN26 50.00 C 0.00 0.00 0.00 52.75 +2.14 59 0 22 0
29JUN26 52.50 C 48.23 48.23 48.23 50.36 +2.13 57 2 2 0
29JUN26 55.00 C 0.00 0.00 0.00 47.98 +2.28 55 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 45.81 +2.24 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 43.30 +2.23 51 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 40.97 +2.17 50 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 38.62 +2.16 48 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 36.26 +2.11 45 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 34.01 +2.08 44 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 31.81 +1.97 43 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 29.67 +1.89 42 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 27.26 +1.32 39 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 25.78 +2.01 42 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 23.31 +1.48 38 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 21.49 +1.38 38 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 19.72 +1.35 38 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 18.05 +1.28 37 0 39 0
29JUN26 92.50 C 0.00 0.00 0.00 16.51 +0.76 37 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 15.05 +0.92 37 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 13.73 +0.59 37 0 1,914 0
29JUN26 100.00 C 12.62 12.62 12.62 12.52 +0.19 37 1 3,974 0
29JUN26 102.50 C 11.78 11.78 11.78 11.59 +1.02 38 60 2,715 0
29JUN26 105.00 C 10.15 10.65 10.15 10.60 +1.01 38 2 14,639 -1
29JUN26 107.50 C 0.00 0.00 0.00 9.59 +0.88 38 0 549 0
29JUN26 110.00 C 9.00 9.00 9.00 8.65 +0.72 38 50 7,582 0
29JUN26 112.50 C 0.00 0.00 0.00 7.79 +0.48 38 0 686 0
29JUN26 115.00 C 7.58 7.58 7.58 7.01 +0.33 38 30 7,549 +30
29JUN26 117.50 C 6.78 6.78 6.78 6.29 +0.25 38 3 934 0
29JUN26 120.00 C 5.51 6.54 5.51 5.64 +0.13 38 6 6,788 0
29JUN26 122.50 C 6.10 6.10 5.74 5.05 +0.10 38 303 1,382 +161
29JUN26 125.00 C 0.00 0.00 0.00 4.52 +0.08 38 0 7,089 0
29JUN26 127.50 C 0.00 0.00 0.00 4.03 +0.05 38 0 999 0
29JUN26 130.00 C 4.30 4.70 4.20 3.60 +0.03 38 69 7,785 -9
29JUN26 132.50 C 4.03 4.03 4.03 3.20 +0.01 38 30 1,025 0
29JUN26 135.00 C 3.76 3.76 3.75 2.85 0.00 38 11 2,406 -2
29JUN26 137.50 C 0.00 0.00 0.00 2.53 -0.02 38 0 457 0
29JUN26 140.00 C 0.00 0.00 0.00 2.25 -0.02 38 0 1,065 0
29JUN26 142.50 C 2.68 2.68 2.68 1.99 -0.04 38 12 830 0
29JUN26 145.00 C 2.83 2.83 2.74 1.77 -0.04 38 35 2,454 +34
29JUN26 147.50 C 0.00 0.00 0.00 1.57 -0.04 38 0 657 0
29JUN26 150.00 C 2.50 2.50 2.50 1.39 -0.04 38 1 2,846 0
29JUN26 152.50 C 0.00 0.00 0.00 1.23 -0.04 38 0 385 0
29JUN26 155.00 C 2.06 2.06 2.06 1.08 -0.05 38 1 270 +1
29JUN26 157.50 C 0.00 0.00 0.00 0.96 -0.05 38 0 483 0
29JUN26 160.00 C 0.00 0.00 0.00 0.84 -0.05 38 0 397 0
29JUN26 162.50 C 0.00 0.00 0.00 0.74 -0.05 38 0 224 0
29JUN26 165.00 C 0.00 0.00 0.00 0.66 -0.04 38 0 190 0
29JUN26 167.50 C 0.00 0.00 0.00 0.58 -0.04 38 0 829 0
29JUN26 170.00 C 0.00 0.00 0.00 0.51 -0.04 38 0 320 0
29JUN26 172.50 C 1.45 1.45 1.45 0.45 -0.04 38 150 352 +150
29JUN26 175.00 C 0.00 0.00 0.00 0.39 -0.04 38 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.35 -0.04 38 0 210 0
29JUN26 180.00 C 1.20 1.20 1.20 0.31 -0.03 38 19 366 +19
29JUN26 182.50 C 0.00 0.00 0.00 0.27 -0.03 38 0 255 0
29JUN26 185.00 C 0.00 0.00 0.00 0.24 -0.03 38 0 135 0
29JUN26 187.50 C 0.99 0.99 0.99 0.21 -0.03 38 10 41 0
29JUN26 190.00 C 1.00 1.00 1.00 0.18 -0.03 38 10 275 0
29JUN26 192.50 C 0.00 0.00 0.00 0.16 -0.03 38 0 235 0
29JUN26 195.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.12 -0.03 37 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 2,164 0
29SEP26 50.00 C 53.70 54.01 53.70 53.31 +2.09 52 124 126 +120
29SEP26 52.50 C 0.00 0.00 0.00 50.97 +1.83 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.65 +1.82 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.35 +1.81 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.07 +1.84 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.70 +1.79 44 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 39.50 +1.57 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.37 +1.53 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.02 +1.24 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.36 +1.65 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.01 +1.41 39 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 29.48 +1.74 41 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 27.30 +1.43 39 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 25.84 +1.60 40 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 23.82 +1.31 38 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 22.21 +1.06 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.92 +1.47 39 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 19.27 +1.03 38 0 2 0
29SEP26 95.00 C 18.98 18.98 18.98 18.08 +0.41 39 60 1,488 +60
29SEP26 97.50 C 0.00 0.00 0.00 16.64 +1.05 38 0 536 0
29SEP26 100.00 C 15.80 15.80 15.80 15.83 +1.18 39 2 3,192 -2
29SEP26 102.50 C 0.00 0.00 0.00 14.55 +0.42 39 0 2,658 0
29SEP26 105.00 C 0.00 0.00 0.00 14.02 +1.41 40 0 926 0
29SEP26 107.50 C 0.00 0.00 0.00 12.83 +1.12 40 0 338 0
29SEP26 110.00 C 11.92 11.92 11.92 11.84 +0.95 39 1 1,982 +1
29SEP26 112.50 C 10.63 10.63 10.63 11.06 +0.90 40 4 598 0
29SEP26 115.00 C 10.25 10.25 10.25 10.31 +0.84 40 1 1,212 0
29SEP26 117.50 C 0.00 0.00 0.00 9.56 +0.74 40 0 609 0
29SEP26 120.00 C 8.60 9.07 8.56 8.83 +0.63 40 98 905 +10
29SEP26 122.50 C 0.00 0.00 0.00 8.16 +0.60 40 0 778 0
29SEP26 125.00 C 7.72 7.72 7.72 7.53 +0.56 40 1 1,242 -1
29SEP26 127.50 C 0.00 0.00 0.00 6.95 +0.53 40 0 257 0
29SEP26 130.00 C 0.00 0.00 0.00 6.41 +0.49 40 0 2,873 0
29SEP26 132.50 C 0.00 0.00 0.00 5.90 +0.45 40 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.44 +0.42 40 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.01 +0.40 40 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 4.61 +0.37 40 0 1 0
29SEP26 142.50 C 0.00 0.00 0.00 4.24 +0.34 40 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 3.91 +0.32 40 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 3.59 +0.29 40 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.30 +0.27 39 0 5 0
29SEP26 152.50 C 0.00 0.00 0.00 3.04 +0.26 40 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.79 +0.23 39 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.56 +0.21 39 0 2 0
29SEP26 160.00 C 3.10 3.42 3.10 2.36 +0.21 39 4 49 +2
30DEC26 72.50 C 0.00 0.00 0.00 34.75 +1.44 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.34 +1.84 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.07 +1.34 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.35 +1.33 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.69 +1.37 39 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 26.09 +1.15 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.94 +1.49 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.46 +1.61 40 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 22.04 +1.33 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.47 +1.16 39 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 19.26 +1.07 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.73 +1.56 41 0 1,961 0
30DEC26 102.50 C 0.00 0.00 0.00 17.33 +1.15 40 0 393 0
30DEC26 105.00 C 0.00 0.00 0.00 16.39 +1.25 40 0 5 0
30DEC26 107.50 C 0.00 0.00 0.00 15.44 +1.05 40 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 14.41 +0.99 40 0 42 0
30DEC26 112.50 C 0.00 0.00 0.00 13.60 +0.96 40 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.81 +0.90 40 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 12.01 +0.86 40 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 11.25 +0.82 40 1 143 0
30DEC26 122.50 C 0.00 0.00 0.00 10.54 +0.79 40 0 73 0
30DEC26 125.00 C 9.60 9.60 9.60 9.87 +0.75 40 1 308 +1
30DEC26 127.50 C 0.00 0.00 0.00 9.24 +0.71 40 0 99 0
30DEC26 130.00 C 0.00 0.00 0.00 8.65 +0.68 40 0 29 0
30DEC26 132.50 C 0.00 0.00 0.00 8.10 +0.66 40 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 7.57 +0.61 40 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 7.09 +0.59 40 0 0 0
30DEC26 140.00 C 7.40 7.40 7.40 6.63 +0.56 40 1 1 +1
30DEC26 142.50 C 0.00 0.00 0.00 6.20 +0.53 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.79 +0.50 40 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 5.42 +0.48 40 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.06 +0.45 40 0 9 0
30DEC26 152.50 C 0.00 0.00 0.00 4.73 +0.43 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.43 +0.41 40 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 4.14 +0.39 40 0 0 0
30DEC26 160.00 C 5.00 5.23 5.00 3.87 +0.37 40 8 54 +8
TOTAL CALL 40,992 1,063,834 +8,897
19DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 78 0 40 0
19DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 185 0
19DEC25 92.50 P 0.02 0.02 0.02 0.01 -0.01 51 13 415 -13
19DEC25 95.00 P 0.13 0.13 0.05 0.01 -0.11 37 159 890 +15
19DEC25 97.50 P 0.56 0.56 0.13 0.09 -0.43 36 264 1,377 -102
19DEC25 100.00 P 1.35 1.47 0.44 0.53 -1.00 35 787 1,502 -45
19DEC25 102.50 P 3.07 3.07 1.27 1.72 -1.66 33 470 916 -43
19DEC25 105.00 P 4.01 4.25 4.01 3.79 -1.85 35 24 105 +3
19DEC25 107.50 P 5.02 5.02 5.02 6.21 -1.86 38 30 32 +29
19DEC25 110.00 P 0.00 0.00 0.00 8.70 -1.80 0 0 7 0
19DEC25 112.50 P 9.90 9.90 9.90 11.29 -1.71 80 21 24 +21
19DEC25 115.00 P 0.00 0.00 0.00 13.70 -1.86 0 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 16.20 -2.05 0 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 18.70 -1.93 0 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 21.20 -1.98 0 0 0 0
19DEC25 125.00 P 0.00 0.00 0.00 23.70 -1.80 0 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
24DEC25 90.00 P 0.06 0.06 0.06 0.01 -0.02 34 3 43 +3
24DEC25 92.50 P 0.15 0.15 0.09 0.02 -0.11 30 32 32 +27
24DEC25 95.00 P 0.41 0.41 0.20 0.11 -0.28 30 109 133 +69
24DEC25 97.50 P 0.86 1.00 0.38 0.41 -0.57 30 221 596 +13
24DEC25 100.00 P 2.20 2.20 0.99 1.06 -1.02 29 302 325 +180
24DEC25 102.50 P 3.36 3.36 1.75 2.27 -1.48 28 126 81 +46
24DEC25 105.00 P 4.50 4.76 4.50 4.01 -1.93 27 11 11 +11
24DEC25 107.50 P 5.37 5.37 5.37 6.31 -1.76 29 30 30 +30
24DEC25 110.00 P 0.00 0.00 0.00 8.71 -1.80 29 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 11.29 -1.71 45 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 13.70 -1.86 0 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 16.20 -2.05 0 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 18.70 -1.93 0 0 0 0
24DEC25 122.50 P 0.00 0.00 0.00 21.20 -1.98 0 0 0 0
24DEC25 125.00 P 0.00 0.00 0.00 23.70 -1.80 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 825 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 303 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 618 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 290 0
30DEC25 70.00 P 0.02 0.02 0.02 0.01 0.00 71 1 497 -1
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 399 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,423 0
30DEC25 77.50 P 0.04 0.04 0.04 0.01 0.00 53 6 1,820 -1
30DEC25 80.00 P 0.04 0.04 0.04 0.01 0.00 47 11 4,041 -11
30DEC25 82.50 P 0.05 0.05 0.05 0.01 0.00 42 2 5,877 -2
30DEC25 85.00 P 0.06 0.06 0.06 0.01 0.00 36 50 9,941 +30
30DEC25 87.50 P 0.10 0.10 0.10 0.01 -0.01 30 100 4,984 0
30DEC25 90.00 P 0.20 0.20 0.13 0.03 -0.04 29 132 25,673 -39
30DEC25 92.50 P 0.21 0.22 0.18 0.09 -0.14 28 482 8,210 +35
30DEC25 95.00 P 0.62 0.62 0.30 0.29 -0.31 28 2,379 16,534 -314
30DEC25 97.50 P 1.15 1.24 0.53 0.70 -0.54 28 3,252 17,950 +190
30DEC25 100.00 P 2.60 2.60 1.05 1.47 -0.87 27 1,985 30,290 -548
30DEC25 102.50 P 3.45 3.45 2.10 2.68 -1.23 27 915 14,865 +230
30DEC25 105.00 P 6.47 6.47 4.10 4.40 -1.61 27 282 6,349 -124
30DEC25 107.50 P 0.00 0.00 0.00 6.51 -1.63 28 0 3,055 0
30DEC25 110.00 P 8.00 9.18 8.00 8.79 -1.73 28 17 29,306 -8
30DEC25 112.50 P 0.00 0.00 0.00 11.29 -1.71 34 0 6,917 0
30DEC25 115.00 P 13.80 13.80 13.80 14.11 -1.45 51 2 7,031 -2
30DEC25 117.50 P 0.00 0.00 0.00 16.20 -2.05 0 1 3,249 -1
30DEC25 120.00 P 0.00 0.00 0.00 18.92 -1.71 57 1,049 27,956 -532
30DEC25 122.50 P 21.01 21.50 21.01 21.20 -2.27 0 25 4,639 -138
30DEC25 125.00 P 23.48 23.48 23.48 23.70 -1.80 0 102 4,010 -1,902
30DEC25 127.50 P 0.00 0.00 0.00 26.20 -1.80 0 1 1,316 0
30DEC25 130.00 P 0.00 0.00 0.00 28.70 -1.80 0 1 6,296 -3,195
30DEC25 132.50 P 0.00 0.00 0.00 31.20 -1.95 0 0 499 0
30DEC25 135.00 P 34.55 34.55 34.55 33.70 -1.80 0 2 2,940 0
30DEC25 137.50 P 0.00 0.00 0.00 36.20 -1.80 0 0 254 0
30DEC25 140.00 P 39.00 39.00 38.00 38.70 -2.95 0 9 7,391 0
30DEC25 142.50 P 0.00 0.00 0.00 41.20 -1.80 0 0 347 0
30DEC25 145.00 P 0.00 0.00 0.00 44.12 -1.38 114 0 481 0
30DEC25 147.50 P 0.00 0.00 0.00 46.20 -1.80 0 0 320 0
30DEC25 150.00 P 0.00 0.00 0.00 48.70 -1.80 0 0 983 0
30DEC25 152.50 P 0.00 0.00 0.00 51.20 -1.80 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 53.70 -1.80 0 0 50 0
30DEC25 157.50 P 0.00 0.00 0.00 56.20 -1.80 0 0 48 0
30DEC25 160.00 P 0.00 0.00 0.00 58.70 -1.80 0 0 15 0
30DEC25 162.50 P 0.00 0.00 0.00 61.20 -1.80 0 0 2 0
30DEC25 165.00 P 0.00 0.00 0.00 63.70 -1.80 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 66.20 -1.80 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 68.70 -1.80 0 0 94 0
30DEC25 172.50 P 0.00 0.00 0.00 71.20 -1.80 0 0 69 0
30DEC25 175.00 P 73.50 73.50 73.38 73.70 -1.80 0 8 40 0
30DEC25 177.50 P 0.00 0.00 0.00 76.20 -2.48 0 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 78.70 -1.80 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 81.20 -1.80 0 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 83.70 -1.80 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 86.20 -1.80 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 88.70 -1.80 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 91.20 -1.80 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 93.70 -1.80 0 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 96.20 -1.80 0 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 98.70 -1.80 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 103.70 -1.88 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 108.70 -1.88 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 113.70 -1.80 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 118.70 -1.87 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 123.70 -1.80 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 128.70 -1.80 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 133.70 -1.80 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 138.70 -1.80 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 143.70 -1.80 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 148.70 -1.80 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 153.70 -1.80 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 158.70 -1.80 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 163.70 -1.80 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 168.70 -1.80 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 173.70 -1.80 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 178.70 -1.80 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 183.70 -1.80 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 188.70 -1.80 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 193.70 -1.80 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 198.70 -1.80 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JAN26 60.00 P 0.04 0.04 0.04 0.01 0.00 54 1 84 -1
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 81 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 88 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 880 0
29JAN26 77.50 P 0.17 0.17 0.17 0.02 -0.02 31 20 783 -20
29JAN26 80.00 P 0.22 0.22 0.22 0.05 -0.03 32 20 6,960 -20
29JAN26 82.50 P 0.31 0.31 0.31 0.10 -0.06 31 2 1,381 -2
29JAN26 85.00 P 0.46 0.46 0.41 0.20 -0.12 31 112 2,279 +110
29JAN26 87.50 P 0.74 0.74 0.58 0.38 -0.19 31 73 2,701 +30
29JAN26 90.00 P 1.10 1.10 0.76 0.68 -0.29 31 330 4,301 +56
29JAN26 92.50 P 1.58 1.58 1.10 1.11 -0.43 31 414 9,209 +356
29JAN26 95.00 P 2.12 2.12 1.53 1.66 -0.57 31 5,283 6,143 +2,113
29JAN26 97.50 P 3.20 3.20 2.30 2.43 -0.71 30 215 5,604 +88
29JAN26 100.00 P 4.33 4.50 3.26 3.44 -0.91 30 548 7,717 +247
29JAN26 102.50 P 4.25 5.25 4.25 4.70 -1.16 30 62 2,435 -60
29JAN26 105.00 P 7.35 7.40 6.60 6.19 -1.39 30 62 1,462 +60
29JAN26 107.50 P 0.00 0.00 0.00 8.06 -1.46 31 0 754 0
29JAN26 110.00 P 0.00 0.00 0.00 10.03 -1.57 32 0 309 0
29JAN26 112.50 P 0.00 0.00 0.00 12.19 -1.58 33 0 65 0
29JAN26 115.00 P 15.07 15.07 15.07 14.35 -1.70 34 3 77 0
29JAN26 117.50 P 0.00 0.00 0.00 16.78 -1.47 37 0 36 0
29JAN26 120.00 P 0.00 0.00 0.00 18.92 -1.71 34 0 110 0
29JAN26 122.50 P 0.00 0.00 0.00 21.22 -2.25 31 0 106 0
29JAN26 125.00 P 0.00 0.00 0.00 23.70 -1.80 0 1 93 +1
29JAN26 127.50 P 0.00 0.00 0.00 26.20 -1.80 0 0 246 0
29JAN26 130.00 P 0.00 0.00 0.00 28.70 -1.80 0 0 90 0
29JAN26 132.50 P 0.00 0.00 0.00 31.20 -1.95 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 33.70 -1.80 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 36.20 -1.80 0 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 38.70 -2.95 0 0 35 0
29JAN26 142.50 P 0.00 0.00 0.00 41.20 -1.80 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 44.12 -1.38 66 0 1 0
29JAN26 147.50 P 0.00 0.00 0.00 46.20 -1.80 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 48.70 -1.80 0 0 2 0
29JAN26 152.50 P 0.00 0.00 0.00 51.20 -1.80 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 53.70 -1.80 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 56.20 -1.80 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 58.70 -1.80 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 61.20 -1.80 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 63.70 -1.80 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 66.20 -1.80 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 68.70 -1.80 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 71.20 -1.80 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 73.70 -1.80 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 76.20 -2.48 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 78.70 -1.80 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 110 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 35 0
26FEB26 75.00 P 0.30 0.30 0.30 0.07 -0.04 32 200 620 +200
26FEB26 77.50 P 0.39 0.42 0.36 0.14 -0.06 32 66 402 -18
26FEB26 80.00 P 0.47 0.47 0.47 0.24 -0.10 32 14 1,612 0
26FEB26 82.50 P 0.64 0.66 0.64 0.41 -0.15 32 8 1,106 +6
26FEB26 85.00 P 0.94 0.94 0.94 0.66 -0.21 32 104 2,466 +24
26FEB26 87.50 P 1.30 1.30 1.12 1.01 -0.30 32 54 6,195 -20
26FEB26 90.00 P 1.88 1.88 1.49 1.49 -0.39 32 225 8,914 -13
26FEB26 92.50 P 2.11 2.31 2.05 2.05 -0.52 32 194 2,531 -2
26FEB26 95.00 P 3.29 3.39 2.68 2.75 -0.60 31 97 5,224 +33
26FEB26 97.50 P 4.36 4.36 3.50 3.64 -0.71 31 87 4,325 -27
26FEB26 100.00 P 5.51 5.51 4.64 4.71 -0.94 31 545 5,711 +30
26FEB26 102.50 P 6.90 6.91 6.00 6.00 -1.11 31 133 2,152 +50
26FEB26 105.00 P 7.72 7.75 7.72 7.55 -1.22 32 32 879 +2
26FEB26 107.50 P 0.00 0.00 0.00 9.34 -1.23 33 0 92 0
26FEB26 110.00 P 11.08 11.08 11.08 11.08 -1.20 33 4 389 +4
26FEB26 112.50 P 0.00 0.00 0.00 12.48 -1.79 29 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 14.88 -1.48 32 0 8 0
26FEB26 117.50 P 0.00 0.00 0.00 17.00 -1.56 32 1 32 +1
26FEB26 120.00 P 0.00 0.00 0.00 18.92 -2.05 28 0 150 0
26FEB26 122.50 P 0.00 0.00 0.00 21.68 -1.79 34 0 109 0
26FEB26 125.00 P 0.00 0.00 0.00 24.16 -1.83 36 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 26.50 -1.52 37 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 28.72 -2.00 32 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 31.20 -1.95 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 33.70 -1.80 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 36.20 -1.80 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 38.70 -2.95 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 41.20 -1.80 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 44.12 -1.38 54 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 46.20 -1.80 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 48.70 -1.80 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 51.20 -1.80 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 53.70 -1.80 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 56.20 -1.80 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 58.70 -1.80 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 61.20 -1.80 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 63.70 -1.80 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 66.20 -1.80 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 68.70 -1.80 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 71.20 -1.80 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 73.70 -1.80 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 76.20 -2.48 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 78.70 -1.80 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 158 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 0.00 38 0 1,092 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 683 0
30MAR26 67.50 P 0.39 0.39 0.39 0.10 -0.03 36 1 495 -1
30MAR26 70.00 P 0.49 0.49 0.48 0.17 -0.04 37 7 2,664 -1
30MAR26 72.50 P 0.57 0.57 0.57 0.28 -0.06 37 6 369 +6
30MAR26 75.00 P 0.77 0.77 0.75 0.43 -0.09 37 8 10,626 +6
30MAR26 77.50 P 0.93 0.93 0.93 0.63 -0.14 37 7 6,069 -7
30MAR26 80.00 P 1.27 1.28 1.20 0.90 -0.20 37 142 8,843 -47
30MAR26 82.50 P 1.43 1.43 1.40 1.28 -0.23 37 129 7,040 -78
30MAR26 85.00 P 2.14 2.14 1.78 1.75 -0.27 37 9,390 46,296 -8,484
30MAR26 87.50 P 2.58 2.58 2.20 2.30 -0.37 37 46 12,840 -34
30MAR26 90.00 P 3.21 3.36 2.85 2.89 -0.46 36 127 32,907 -60
30MAR26 92.50 P 4.07 4.20 4.07 3.61 -0.57 36 27 3,696 0
30MAR26 95.00 P 4.52 4.68 4.37 4.48 -0.65 36 1,064 18,838 +310
30MAR26 97.50 P 5.45 5.84 5.26 5.49 -0.78 36 47 8,689 -31
30MAR26 100.00 P 6.22 6.72 6.22 6.64 -0.86 35 28 23,119 -4
30MAR26 102.50 P 7.66 8.12 7.66 8.00 -0.97 36 522 6,578 -2
30MAR26 105.00 P 0.00 0.00 0.00 9.50 -1.13 36 0 26,120 0
30MAR26 107.50 P 0.00 0.00 0.00 11.13 -1.13 36 0 1,661 0
30MAR26 110.00 P 12.82 12.82 12.82 12.89 -1.20 37 30 20,453 0
30MAR26 112.50 P 0.00 0.00 0.00 14.73 -1.03 37 0 2,604 0
30MAR26 115.00 P 0.00 0.00 0.00 16.90 -0.28 39 0 5,909 0
30MAR26 117.50 P 0.00 0.00 0.00 18.91 -1.30 39 0 3,772 0
30MAR26 120.00 P 0.00 0.00 0.00 20.90 -1.58 40 0 7,621 0
30MAR26 122.50 P 0.00 0.00 0.00 23.05 -1.58 40 0 3,407 0
30MAR26 125.00 P 0.00 0.00 0.00 25.30 -1.49 41 0 1,160 0
30MAR26 127.50 P 0.00 0.00 0.00 27.66 -1.05 42 1 1,943 +1
30MAR26 130.00 P 0.00 0.00 0.00 29.41 -2.06 39 1 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 31.65 -2.00 38 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 33.74 -2.27 33 0 1,429 0
30MAR26 137.50 P 36.38 36.84 36.31 36.31 -2.13 36 140 814 +23
30MAR26 140.00 P 0.00 0.00 0.00 38.75 -2.90 36 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 41.21 -2.02 36 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 44.12 -1.60 47 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 46.20 -1.92 0 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 48.70 -1.80 0 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 51.20 -1.93 0 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 53.70 -1.80 0 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 56.20 -1.80 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 58.70 -1.80 0 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 61.20 -1.80 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 63.70 -1.80 0 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 66.20 -1.80 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 68.70 -1.80 0 0 18 0
30MAR26 172.50 P 0.00 0.00 0.00 71.20 -1.80 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 73.70 -1.93 0 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 76.20 -2.48 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 78.70 -1.93 0 0 0 -8
30MAR26 182.50 P 0.00 0.00 0.00 81.20 -1.93 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 83.70 -1.80 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 86.20 -1.80 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 88.70 -1.80 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 91.20 -1.80 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 93.70 -1.80 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 96.20 -1.93 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 98.70 -1.93 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 103.70 -2.00 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 108.70 -1.93 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 113.70 -1.80 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 118.70 -1.87 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 123.70 -1.80 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 128.70 -1.80 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 133.70 -1.80 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 138.70 -1.80 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 143.70 -1.80 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 148.70 -1.80 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 153.70 -1.80 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 158.70 -1.80 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 163.70 -1.80 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 168.70 -1.80 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 173.70 -1.80 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 178.70 -1.80 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 183.70 -1.80 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 188.70 -1.99 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 193.70 -1.80 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 198.70 -1.99 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 208.70 -1.80 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 218.70 -1.80 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 118 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 -0.03 38 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 -0.06 38 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 -0.08 37 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.21 -0.11 38 0 886 0
29JUN26 62.50 P 0.00 0.00 0.00 0.31 -0.14 38 0 236 0
29JUN26 65.00 P 0.89 0.89 0.89 0.45 -0.20 38 5 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.64 -0.25 38 0 619 0
29JUN26 70.00 P 0.00 0.00 0.00 0.88 -0.30 38 0 1,291 0
29JUN26 72.50 P 1.55 1.55 1.55 1.16 -0.40 38 4 422 +4
29JUN26 75.00 P 1.76 1.76 1.76 1.54 -0.41 38 2 9,381 -2
29JUN26 77.50 P 0.00 0.00 0.00 1.97 -0.48 38 0 821 0
29JUN26 80.00 P 2.62 2.62 2.62 2.50 -0.44 38 2 9,610 0
29JUN26 82.50 P 0.00 0.00 0.00 3.11 -0.47 38 0 1,944 0
29JUN26 85.00 P 0.00 0.00 0.00 3.69 -0.64 37 0 2,479 0
29JUN26 87.50 P 4.52 4.52 4.37 4.37 -0.78 37 8 1,350 +1
29JUN26 90.00 P 5.30 5.34 5.30 5.24 -0.83 37 51 5,826 +49
29JUN26 92.50 P 0.00 0.00 0.00 6.19 -0.89 37 0 2,576 0
29JUN26 95.00 P 7.01 7.40 7.01 7.19 -0.98 37 35 11,504 -32
29JUN26 97.50 P 8.40 8.68 8.40 8.30 -1.06 37 2 6,697 -2
29JUN26 100.00 P 9.04 9.04 9.04 9.57 -1.04 37 30 12,102 0
29JUN26 102.50 P 0.00 0.00 0.00 10.91 -1.09 37 0 3,975 0
29JUN26 105.00 P 12.50 12.50 12.50 12.46 -0.94 37 1 18,331 0
29JUN26 107.50 P 13.27 13.71 13.27 13.95 -1.02 38 60 2,481 0
29JUN26 110.00 P 0.00 0.00 0.00 15.27 -2.28 36 0 10,679 0
29JUN26 112.50 P 0.00 0.00 0.00 17.55 -1.10 39 0 1,034 0
29JUN26 115.00 P 0.00 0.00 0.00 19.08 -1.42 38 0 11,365 0
29JUN26 117.50 P 0.00 0.00 0.00 21.24 -1.80 39 0 716 0
29JUN26 120.00 P 0.00 0.00 0.00 23.21 -1.40 40 0 5,869 0
29JUN26 122.50 P 0.00 0.00 0.00 25.22 -1.20 40 1 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 27.24 -1.40 40 1 5,614 -1
29JUN26 127.50 P 0.00 0.00 0.00 29.34 -1.46 41 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 31.46 -1.46 41 0 437 0
29JUN26 132.50 P 0.00 0.00 0.00 33.61 -1.49 41 0 770 0
29JUN26 135.00 P 37.00 37.04 35.00 35.29 -0.77 39 40 1,518 +30
29JUN26 137.50 P 0.00 0.00 0.00 37.96 -1.59 41 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 40.24 -1.52 42 0 791 0
29JUN26 142.50 P 42.65 42.65 42.65 42.51 -1.56 42 1 17 -1
29JUN26 145.00 P 0.00 0.00 0.00 44.84 -1.94 42 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 47.06 -1.26 42 0 15 0
29JUN26 150.00 P 0.00 0.00 0.00 48.97 -2.25 38 0 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 51.50 -1.95 40 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 53.70 -2.18 0 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 56.22 -1.97 37 0 577 0
29JUN26 160.00 P 60.53 60.53 60.53 58.70 -1.93 0 1 66 0
29JUN26 162.50 P 0.00 0.00 0.00 61.20 -1.93 0 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 63.70 -1.89 0 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 66.20 -1.89 0 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 68.70 -1.89 0 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 71.20 -2.10 0 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 73.70 -2.07 0 0 2 0
29JUN26 177.50 P 0.00 0.00 0.00 76.20 -2.48 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.70 -2.10 0 0 137 -3
29JUN26 182.50 P 0.00 0.00 0.00 81.20 -1.93 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.70 -1.94 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 86.20 -1.94 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 88.70 -1.80 0 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 91.20 -1.80 0 0 0 -2
29JUN26 195.00 P 0.00 0.00 0.00 93.70 -1.80 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 96.20 -1.93 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 98.70 -1.93 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.17 -0.03 39 0 157 0
29SEP26 52.50 P 0.00 0.00 0.00 0.25 -0.04 39 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 0.37 -0.06 39 0 88 0
29SEP26 57.50 P 0.00 0.00 0.00 0.51 -0.09 39 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.70 -0.10 39 0 146 0
29SEP26 62.50 P 0.00 0.00 0.00 0.93 -0.14 39 0 39 0
29SEP26 65.00 P 0.00 0.00 0.00 1.22 -0.15 39 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.56 -0.21 39 0 152 0
29SEP26 70.00 P 0.00 0.00 0.00 1.97 -0.22 40 0 1,182 0
29SEP26 72.50 P 0.00 0.00 0.00 2.44 -0.25 39 0 9 0
29SEP26 75.00 P 3.00 3.00 3.00 2.98 -0.30 40 1 962 -1
29SEP26 77.50 P 3.65 3.65 3.50 3.58 -0.34 40 4 1,132 -4
29SEP26 80.00 P 4.19 4.19 4.10 4.19 -0.29 39 229 2,993 0
29SEP26 82.50 P 0.00 0.00 0.00 4.82 -0.39 39 0 2,420 0
29SEP26 85.00 P 5.92 5.92 5.55 5.57 -0.48 38 31 3,928 -1
29SEP26 87.50 P 0.00 0.00 0.00 6.41 -0.56 38 0 1,000 0
29SEP26 90.00 P 0.00 0.00 0.00 7.39 -0.59 38 0 2,246 0
29SEP26 92.50 P 0.00 0.00 0.00 8.40 -0.61 38 0 1,634 0
29SEP26 95.00 P 0.00 0.00 0.00 9.47 -0.74 38 0 5,621 0
29SEP26 97.50 P 10.20 10.93 10.20 10.68 -0.74 38 13 2,045 +5
29SEP26 100.00 P 11.85 11.99 11.75 11.90 -0.83 38 8 2,457 +6
29SEP26 102.50 P 0.00 0.00 0.00 13.26 -0.90 38 0 4,001 0
29SEP26 105.00 P 0.00 0.00 0.00 14.72 -1.05 38 0 1,240 0
29SEP26 107.50 P 0.00 0.00 0.00 16.38 -1.00 39 0 582 0
29SEP26 110.00 P 0.00 0.00 0.00 17.92 -1.16 39 0 1,069 0
29SEP26 112.50 P 0.00 0.00 0.00 19.70 -1.10 39 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 21.38 -1.37 39 0 549 0
29SEP26 117.50 P 0.00 0.00 0.00 23.38 -1.23 40 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 25.25 -1.27 40 0 157 0
29SEP26 122.50 P 0.00 0.00 0.00 27.14 -1.34 40 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 29.10 -1.05 41 0 561 0
29SEP26 127.50 P 0.00 0.00 0.00 31.15 -1.04 41 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 33.16 -1.38 41 0 389 0
29SEP26 132.50 P 0.00 0.00 0.00 35.23 -1.38 41 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 37.35 -1.28 42 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 39.46 -1.09 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 41.35 -1.71 41 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 43.79 -1.38 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.83 -1.60 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 48.04 -1.55 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 50.42 -1.49 42 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 52.52 -1.61 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 54.79 -1.66 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 57.08 -1.41 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 58.94 -1.86 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.45 -0.24 40 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 4.11 -0.29 40 0 98 0
30DEC26 77.50 P 0.00 0.00 0.00 4.82 -0.23 40 0 49 0
30DEC26 80.00 P 5.55 5.63 5.55 5.46 -0.41 39 21 2,297 +21
30DEC26 82.50 P 6.39 6.39 6.38 6.23 -0.37 39 48 200 +14
30DEC26 85.00 P 7.17 7.17 6.98 7.07 -0.47 39 22 342 +20
30DEC26 87.50 P 7.92 7.92 7.92 8.01 -0.47 39 14 184 0
30DEC26 90.00 P 8.90 8.90 8.90 9.01 -0.49 39 2 227 +2
30DEC26 92.50 P 10.56 10.56 10.56 10.07 -0.57 39 12 116 +12
30DEC26 95.00 P 11.12 11.12 11.12 11.12 -0.71 38 9 246 0
30DEC26 97.50 P 0.00 0.00 0.00 12.33 -0.80 38 0 333 0
30DEC26 100.00 P 14.00 14.00 13.50 13.57 -1.00 38 6 1,911 +1
30DEC26 102.50 P 14.95 14.95 14.95 15.09 -0.93 38 1 139 0
30DEC26 105.00 P 16.68 16.68 16.68 16.57 -0.99 39 1 36 +1
30DEC26 107.50 P 0.00 0.00 0.00 18.16 -1.00 39 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 19.65 -1.09 39 0 263 0
30DEC26 112.50 P 0.00 0.00 0.00 21.21 -1.27 39 0 92 0
30DEC26 115.00 P 0.00 0.00 0.00 23.11 -1.18 39 0 72 0
30DEC26 117.50 P 0.00 0.00 0.00 24.86 -1.26 39 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 26.91 -1.06 40 0 16 0
30DEC26 122.50 P 0.00 0.00 0.00 28.77 -1.05 40 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 30.68 -1.15 40 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 32.64 -1.08 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.35 -1.44 40 1 5 +1
30DEC26 132.50 P 0.00 0.00 0.00 36.63 -1.01 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 38.39 -1.27 40 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 40.73 -1.25 41 0 8 0
30DEC26 140.00 P 42.10 42.10 42.10 42.56 -1.30 41 1 1 +1
30DEC26 142.50 P 0.00 0.00 0.00 44.94 -1.26 42 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 46.81 -1.34 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 49.23 -1.15 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 51.46 -1.11 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 53.71 -1.07 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 55.92 -1.25 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 57.95 -1.48 42 0 0 0
30DEC26 160.00 P 59.55 59.55 59.31 60.22 -1.54 42 39 43 +39
TOTAL PUT 34,756 834,173 -11,114
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$ 15.55
30DEC25 6.75 C 0.00 0.00 0.00 8.84 +0.04 218 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.60 +0.05 218 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 8.35 +0.05 209 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 8.10 +0.06 200 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.84 +0.03 184 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.60 +0.05 184 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.36 +0.06 183 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.10 +0.05 169 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.85 +0.06 161 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.61 +0.05 160 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.35 +0.06 147 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.11 +0.06 146 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.84 +0.05 127 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.60 +0.05 127 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.10 +0.05 115 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.57 +0.03 80 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.11 +0.02 95 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.61 +0.06 84 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.07 +0.01 51 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 2.56 0.00 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.07 +0.01 34 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 1.57 0.00 26 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 1.09 -0.01 25 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 0.67 0.00 26 0 129 0
30DEC25 15.50 C 0.00 0.00 0.00 0.34 -0.04 26 0 176 0
30DEC25 16.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 1,300 0
30DEC25 16.50 C 0.07 0.08 0.07 0.05 -0.02 26 106 157 +22
30DEC25 17.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 343 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 82 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 78 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.84 +0.01 53 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.60 +0.02 59 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.10 +0.02 52 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.59 +0.01 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.11 +0.02 44 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.61 +0.02 38 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.15 +0.07 41 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.61 0.00 26 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.14 0.00 27 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.69 -0.01 27 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.29 -0.02 28 0 15 0
29JAN26 15.00 C 0.99 0.99 0.99 0.94 -0.03 28 27 92 +27
29JAN26 15.50 C 0.00 0.00 0.00 0.65 -0.03 28 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.42 -0.04 27 0 1,500 0
29JAN26 16.50 C 0.00 0.00 0.00 0.27 -0.04 28 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 13 0
29JAN26 18.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 22 0
29JAN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 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 48 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.11 0.00 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.62 +0.01 30 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.15 +0.06 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.70 +0.07 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.22 +0.07 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.75 +0.07 34 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.23 -0.01 27 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.82 -0.01 28 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.44 -0.03 27 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.12 -0.02 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.83 -0.04 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.62 -0.04 28 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.31 -0.02 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.21 -0.02 28 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 8.86 +0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 8.61 +0.01 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.36 0.00 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.12 +0.01 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.87 +0.01 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.62 +0.01 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.37 +0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.13 +0.01 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.88 +0.01 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.63 +0.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.38 +0.01 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.14 +0.01 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.89 +0.01 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.64 +0.01 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.15 +0.01 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.72 +0.09 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.24 +0.09 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.76 +0.07 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.31 +0.10 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.86 +0.09 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.40 +0.01 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.02 +0.01 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.67 0.00 30 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 1.37 +0.01 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.10 0.00 30 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.87 0.00 30 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 0.68 -0.01 30 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.54 0.00 31 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.41 0.00 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.31 0.00 31 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.23 0.00 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.17 0.00 30 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 30 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 7.66 +0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.41 0.00 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.17 +0.01 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.92 +0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.68 +0.01 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.43 +0.01 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.28 +0.15 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.04 +0.16 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.80 +0.16 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.32 +0.16 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.86 +0.16 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.39 +0.13 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.93 +0.06 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.48 +0.03 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.06 +0.02 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.66 +0.05 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.22 -0.04 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.90 -0.04 28 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 1.61 -0.04 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.36 -0.04 29 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.13 -0.04 29 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.93 -0.05 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.77 -0.04 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.64 -0.05 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.52 -0.04 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.42 -0.04 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.27 -0.03 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.04 +0.08 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.80 +0.07 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.32 +0.05 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.86 +0.03 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.47 +0.04 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.06 +0.06 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.67 +0.11 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.29 +0.10 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.93 +0.09 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.57 -0.06 32 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.28 -0.06 32 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.02 -0.07 32 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.78 -0.08 32 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 1.57 -0.07 32 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.38 -0.07 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.20 -0.08 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.07 -0.03 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.94 -0.02 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.81 -0.03 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.71 -0.03 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.62 -0.02 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.53 -0.03 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.40 -0.03 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.29 -0.03 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.21 -0.03 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.92 - 33 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 4.52 +0.02 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.15 +0.02 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.79 +0.02 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.46 +0.02 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.15 +0.03 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.86 +0.09 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.54 +0.05 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.35 +0.03 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.06 +0.03 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.91 +0.03 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.72 +0.03 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.50 +0.03 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.34 +0.02 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.21 +0.03 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.08 +0.02 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.00 +0.05 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.90 +0.04 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.80 +0.04 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.65 +0.04 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.50 +0.01 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.39 0.00 32 0 0 0
TOTAL CALL 133 5,993 +49
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 137 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 427 0
30DEC25 14.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 729 0
30DEC25 15.50 P 0.25 0.25 0.25 0.27 -0.04 25 5 157 -5
30DEC25 16.00 P 0.54 0.54 0.54 0.58 -0.04 26 10 103 0
30DEC25 16.50 P 0.00 0.00 0.00 1.00 -0.03 28 0 226 0
30DEC25 17.00 P 0.00 0.00 0.00 1.45 -0.02 0 0 89 0
30DEC25 17.50 P 0.00 0.00 0.00 1.95 -0.01 0 0 5 -24
30DEC25 18.00 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.95 -0.04 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.45 -0.03 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.95 -0.02 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.45 -0.01 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.45 -0.02 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.45 -0.02 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.45 -0.03 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.45 -0.02 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.19 -0.03 28 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 0.34 -0.02 28 0 400 0
29JAN26 15.50 P 0.00 0.00 0.00 0.54 -0.04 27 0 165 0
29JAN26 16.00 P 0.78 0.78 0.78 0.82 -0.03 27 3 386 -3
29JAN26 16.50 P 1.12 1.14 1.12 1.20 -0.03 29 40 245 -10
29JAN26 17.00 P 0.00 0.00 0.00 1.56 -0.03 27 0 60 0
29JAN26 17.50 P 0.00 0.00 0.00 2.00 -0.02 28 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.46 -0.02 27 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.95 -0.08 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.45 -0.03 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.95 -0.02 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.45 -0.01 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.45 -0.02 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.45 -0.02 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.45 -0.03 0 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 32 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 -0.01 28 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 0.06 -0.01 29 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 3 0
26FEB26 14.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.31 -0.02 28 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.48 -0.02 28 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 0.70 -0.02 28 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 0.98 -0.01 28 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 1.32 -0.04 28 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 1.67 -0.03 28 0 45 0
26FEB26 17.50 P 0.00 0.00 0.00 2.07 -0.03 27 0 30 0
26FEB26 18.00 P 0.00 0.00 0.00 2.51 -0.03 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.95 -0.10 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.45 -0.05 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.95 -0.05 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.45 -0.01 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.45 -0.02 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.45 -0.02 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.45 -0.03 0 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 54 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 0.02 -0.01 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.09 0.00 31 0 3 0
30MAR26 13.00 P 0.00 0.00 0.00 0.15 0.00 31 0 6 0
30MAR26 13.50 P 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.35 -0.01 30 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.69 -0.02 30 0 100 0
30MAR26 15.50 P 0.00 0.00 0.00 0.92 -0.01 30 0 25 0
30MAR26 16.00 P 0.00 0.00 0.00 1.20 0.00 30 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.51 -0.01 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.85 -0.01 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.23 -0.01 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.64 -0.01 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.03 -0.10 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.48 -0.10 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.98 -0.04 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.46 -0.03 30 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.45 -0.02 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.45 -0.02 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.45 -0.03 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.45 -0.02 0 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 37 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 0.01 -0.01 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.25 -0.03 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.36 -0.03 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.49 -0.05 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.66 -0.05 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.86 -0.05 29 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.09 -0.02 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.33 -0.07 29 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 1.60 -0.06 28 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.91 -0.06 28 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 2.26 -0.07 29 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.62 -0.08 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.96 -0.12 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.39 -0.09 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.80 -0.10 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.22 -0.10 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.65 -0.10 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.54 -0.14 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.46 -0.13 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.51 -0.06 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.48 -0.02 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.28 -0.05 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 -0.05 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 -0.06 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.66 -0.07 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.83 -0.07 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.03 -0.04 32 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.25 -0.03 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.49 -0.03 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.73 -0.07 32 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 2.01 -0.09 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.36 -0.06 33 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 2.67 -0.08 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.02 -0.08 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.39 -0.08 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.77 -0.09 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.14 -0.12 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.54 -0.13 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.96 -0.12 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.85 -0.09 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.71 -0.13 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.63 -0.11 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.32 - 33 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.42 0.00 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.56 +0.02 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.70 +0.02 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.86 +0.01 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.02 -0.02 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.27 +0.02 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.43 -0.05 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.68 -0.05 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.98 -0.01 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.25 -0.05 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.55 -0.06 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.86 -0.09 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.20 -0.09 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.56 -0.10 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.95 -0.08 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.34 -0.09 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.71 -0.11 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.11 -0.08 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.95 +0.01 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.83 -0.01 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.72 -0.02 32 0 0 0
TOTAL PUT 58 5,557 -42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 41.22
19DEC25 32.00 C 0.00 0.00 0.00 9.24 +0.25 148 0 0 0
19DEC25 33.00 C 0.00 0.00 0.00 8.24 +0.25 132 0 0 0
19DEC25 34.00 C 0.00 0.00 0.00 7.24 +0.25 116 0 2 0
19DEC25 35.00 C 5.99 5.99 5.99 6.24 +0.25 100 15 15 +15
19DEC25 36.00 C 0.00 0.00 0.00 5.24 +0.24 85 0 0 0
19DEC25 37.00 C 0.00 0.00 0.00 4.25 +0.22 76 0 0 0
19DEC25 38.00 C 2.56 2.93 2.56 3.26 +0.25 64 10 30 0
19DEC25 39.00 C 1.61 2.14 1.61 2.29 +0.24 54 15 7 -3
19DEC25 40.00 C 1.35 1.45 0.88 1.35 +0.09 43 240 92 -27
19DEC25 41.00 C 0.70 0.75 0.32 0.62 +0.02 41 2,552 948 +426
19DEC25 42.00 C 0.32 0.32 0.13 0.26 -0.01 45 1,927 1,519 +592
19DEC25 43.00 C 0.20 0.20 0.06 0.10 -0.01 50 1,342 2,085 -86
19DEC25 44.00 C 0.06 0.06 0.04 0.05 0.00 57 178 946 -44
19DEC25 45.00 C 0.02 0.04 0.02 0.03 +0.01 65 4 673 -2
19DEC25 46.00 C 0.03 0.03 0.03 0.02 +0.01 73 215 867 0
19DEC25 47.00 C 0.02 0.02 0.02 0.01 0.00 77 1 708 -1
19DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 88 0 161 0
19DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 98 0 181 0
19DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 108 0 315 0
19DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
19DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
24DEC25 32.00 C 0.00 0.00 0.00 9.33 - 105 0 0 -
24DEC25 33.00 C 0.00 0.00 0.00 8.35 +0.36 98 0 0 0
24DEC25 34.00 C 0.00 0.00 0.00 7.24 +0.25 0 0 0 0
24DEC25 35.00 C 0.00 0.00 0.00 6.24 +0.25 0 0 0 0
24DEC25 36.00 C 0.00 0.00 0.00 5.25 +0.25 42 0 0 0
24DEC25 37.00 C 0.00 0.00 0.00 4.27 +0.24 42 0 0 0
24DEC25 38.00 C 0.00 0.00 0.00 3.30 +0.26 38 0 0 0
24DEC25 39.00 C 1.90 2.34 1.90 2.39 +0.16 37 45 42 +33
24DEC25 40.00 C 1.10 1.40 1.10 1.56 +0.18 35 40 52 +40
24DEC25 41.00 C 0.82 0.93 0.53 0.92 +0.11 34 574 423 +329
24DEC25 42.00 C 0.46 0.54 0.31 0.49 +0.03 35 460 264 +136
24DEC25 43.00 C 0.28 0.30 0.16 0.25 -0.03 36 343 275 +154
24DEC25 44.00 C 0.10 0.16 0.10 0.13 -0.04 39 106 525 +45
24DEC25 45.00 C 0.10 0.10 0.10 0.06 -0.05 40 278 312 +181
24DEC25 46.00 C 0.06 0.06 0.06 0.03 -0.04 42 46 116 +46
24DEC25 47.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 15 0
24DEC25 48.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 30 0
24DEC25 49.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 15 0
24DEC25 50.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 21.81 +0.34 190 0 12,494 0
30DEC25 20.00 C 0.00 0.00 0.00 21.36 +0.36 201 0 1,509 0
30DEC25 21.00 C 0.00 0.00 0.00 20.24 +0.24 0 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 19.32 +0.30 165 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 18.37 +0.36 168 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 17.31 +0.29 140 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 16.31 +0.32 130 0 0 0
30DEC25 26.00 C 15.05 15.24 15.00 15.24 +0.22 0 191 791 +191
30DEC25 27.00 C 0.00 0.00 0.00 14.38 +0.35 128 0 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 13.38 +0.42 118 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 12.32 +0.31 97 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 11.39 +0.35 101 0 494 0
30DEC25 31.00 C 0.00 0.00 0.00 10.40 +0.45 94 0 12,124 0
30DEC25 32.00 C 0.00 0.00 0.00 9.33 +0.29 75 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 8.35 +0.36 70 0 1,016 0
30DEC25 34.00 C 0.00 0.00 0.00 7.26 +0.27 36 0 901 0
30DEC25 35.00 C 0.00 0.00 0.00 6.27 +0.28 38 0 1,426 0
30DEC25 36.00 C 5.00 5.00 5.00 5.29 +0.27 37 1 2,161 0
30DEC25 37.00 C 4.17 4.17 4.17 4.38 +0.18 41 1 2,214 -1
30DEC25 38.00 C 3.50 3.50 3.50 3.39 +0.21 34 2 4,325 0
30DEC25 39.00 C 0.00 0.00 0.00 2.52 +0.16 33 0 1,872 0
30DEC25 40.00 C 1.60 1.79 1.26 1.75 +0.15 32 305 6,683 +215
30DEC25 41.00 C 0.93 1.15 0.72 1.07 +0.06 30 863 7,262 +282
30DEC25 42.00 C 0.72 0.80 0.41 0.64 +0.02 30 3,879 10,119 +2,178
30DEC25 43.00 C 0.39 0.43 0.25 0.39 +0.03 32 2,307 9,918 +631
30DEC25 44.00 C 0.30 0.30 0.17 0.22 +0.02 33 2,113 12,881 +736
30DEC25 45.00 C 0.18 0.18 0.12 0.12 +0.01 34 1,024 16,047 -68
30DEC25 46.00 C 0.11 0.12 0.09 0.07 0.00 36 165 13,613 -83
30DEC25 47.00 C 0.08 0.09 0.08 0.04 -0.01 37 176 28,969 -47
30DEC25 48.00 C 0.07 0.08 0.06 0.02 -0.02 37 129 17,741 +34
30DEC25 49.00 C 0.05 0.05 0.05 0.01 -0.02 38 8 5,835 0
30DEC25 50.00 C 0.07 0.07 0.04 0.01 -0.01 42 691 35,821 -120
30DEC25 52.50 C 0.03 0.03 0.03 0.01 0.00 51 443 9,789 +1
30DEC25 55.00 C 0.02 0.02 0.02 0.01 0.00 60 15 21,965 0
30DEC25 57.50 C 0.01 0.01 0.01 0.01 0.00 68 212 16,609 0
30DEC25 60.00 C 0.01 0.01 0.01 0.01 0.00 75 460 25,613 0
30DEC25 62.50 C 0.01 0.01 0.01 0.01 0.00 83 20 9,096 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 14,882 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 6,061 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 7,743 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 11,602 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 114 0 5,087 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1,288 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 124 0 14,436 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 130 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 134 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 139 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 144 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 148 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 152 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 156 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 164 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 172 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1,800 0
29JAN26 29.00 C 0.00 0.00 0.00 12.42 +0.28 56 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.40 +0.28 49 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 10.43 +0.24 48 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 9.46 +0.25 45 0 2 0
29JAN26 33.00 C 0.00 0.00 0.00 8.48 +0.32 42 0 31 0
29JAN26 34.00 C 0.00 0.00 0.00 7.44 +0.24 34 0 1 0
29JAN26 35.00 C 0.00 0.00 0.00 6.50 +0.22 33 0 34 0
29JAN26 36.00 C 0.00 0.00 0.00 5.61 +0.20 34 0 40 0
29JAN26 37.00 C 0.00 0.00 0.00 4.89 +0.28 37 0 570 0
29JAN26 38.00 C 4.00 4.00 3.82 4.07 +0.26 35 5 818 +1
29JAN26 39.00 C 3.36 3.36 3.10 3.19 +0.09 32 8 351 -4
29JAN26 40.00 C 2.60 2.61 2.13 2.55 +0.06 32 206 2,228 -12
29JAN26 41.00 C 1.95 2.05 1.65 2.04 +0.18 32 387 1,835 +281
29JAN26 42.00 C 1.52 1.62 1.26 1.57 +0.08 32 438 3,562 +122
29JAN26 43.00 C 1.20 1.26 1.00 1.20 +0.03 33 478 4,097 +234
29JAN26 44.00 C 1.42 1.42 0.76 0.94 +0.03 34 401 6,414 +112
29JAN26 45.00 C 0.75 0.76 0.60 0.71 0.00 34 571 6,497 +48
29JAN26 46.00 C 0.56 0.62 0.49 0.53 -0.02 34 280 8,533 +92
29JAN26 47.00 C 0.42 0.50 0.38 0.39 -0.04 34 98 4,786 +97
29JAN26 48.00 C 0.38 0.39 0.32 0.29 -0.05 35 408 1,877 +136
29JAN26 49.00 C 0.27 0.33 0.26 0.21 -0.05 35 335 1,946 -21
29JAN26 50.00 C 0.27 0.27 0.22 0.16 -0.05 36 260 7,164 +39
29JAN26 52.50 C 0.16 0.16 0.16 0.07 -0.05 37 3 2,773 -1
29JAN26 55.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 6,588 0
29JAN26 57.50 C 0.08 0.09 0.08 0.02 -0.03 40 8 3,306 0
29JAN26 60.00 C 0.06 0.07 0.06 0.01 -0.02 41 220 13,988 +13
29JAN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 4,534 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4,803 0
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 0.03 0.01 0.00 56 200 629 -200
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 12.58 +0.44 50 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.53 +0.36 43 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 10.67 +0.45 46 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.64 +0.37 41 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.70 +0.35 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.79 +0.34 38 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 6.81 +0.33 34 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 6.19 +0.70 38 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 5.22 +0.33 34 0 268 0
26FEB26 38.00 C 0.00 0.00 0.00 4.47 +0.29 33 0 1,070 0
26FEB26 39.00 C 0.00 0.00 0.00 3.78 +0.16 33 0 275 0
26FEB26 40.00 C 2.77 3.04 2.77 3.14 +0.14 32 15 2,207 0
26FEB26 41.00 C 2.65 2.65 2.28 2.61 +0.13 32 115 2,442 +14
26FEB26 42.00 C 1.85 1.88 1.85 2.17 +0.11 33 105 3,254 0
26FEB26 43.00 C 1.68 1.80 1.68 1.80 +0.12 33 6 1,562 +6
26FEB26 44.00 C 1.30 1.30 1.24 1.48 +0.08 34 187 3,351 0
26FEB26 45.00 C 1.30 1.30 1.07 1.21 +0.07 34 103 13,937 -5
26FEB26 46.00 C 1.00 1.05 0.90 0.99 +0.06 34 111 2,680 +58
26FEB26 47.00 C 0.72 0.86 0.72 0.80 +0.05 35 322 430 -304
26FEB26 48.00 C 0.61 0.62 0.60 0.64 +0.03 35 17 1,162 +16
26FEB26 49.00 C 0.54 0.60 0.54 0.52 +0.03 35 121 1,099 -79
26FEB26 50.00 C 0.46 0.52 0.45 0.42 +0.02 35 34 1,907 +18
26FEB26 52.50 C 0.32 0.34 0.32 0.24 +0.01 36 10 1,526 0
26FEB26 55.00 C 0.24 0.24 0.24 0.14 0.00 37 15 1,744 +15
26FEB26 57.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 1,792 0
26FEB26 60.00 C 0.16 0.16 0.16 0.05 0.00 39 1 224 0
26FEB26 62.50 C 0.00 0.00 0.00 0.03 0.00 39 0 713 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 0.00 41 0 105 0
26FEB26 67.50 C 0.08 0.08 0.08 0.01 0.00 40 2 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 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 50 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 21.36 +0.25 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.32 +0.27 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.35 +0.21 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.38 +0.19 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.41 +0.19 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.46 +0.23 39 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 15.49 +0.22 40 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 14.47 +0.15 31 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 13.51 +0.14 35 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 12.58 +0.17 37 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 11.64 +0.15 37 0 68 0
30MAR26 31.00 C 0.00 0.00 0.00 10.71 +0.21 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.85 +0.18 38 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 8.96 +0.16 37 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 8.12 +0.15 37 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 7.30 +0.28 36 0 22,666 0
30MAR26 36.00 C 0.00 0.00 0.00 6.46 +0.01 35 0 3,209 0
30MAR26 37.00 C 0.00 0.00 0.00 5.74 +0.19 35 0 3,022 0
30MAR26 38.00 C 0.00 0.00 0.00 5.06 +0.18 35 0 1,646 0
30MAR26 39.00 C 0.00 0.00 0.00 4.44 +0.14 35 0 1,217 0
30MAR26 40.00 C 3.73 3.91 3.49 3.86 +0.20 35 418 9,240 +34
30MAR26 41.00 C 3.06 3.26 2.92 3.36 +0.14 35 202 3,642 +101
30MAR26 42.00 C 2.73 2.89 2.73 2.90 +0.14 35 3 5,666 +3
30MAR26 43.00 C 2.40 2.40 2.20 2.50 +0.10 35 142 4,950 +111
30MAR26 44.00 C 2.11 2.11 1.90 2.18 +0.11 36 26 4,139 +5
30MAR26 45.00 C 1.69 1.78 1.68 1.88 +0.09 36 12 10,636 0
30MAR26 46.00 C 1.45 1.46 1.45 1.64 +0.11 36 3 1,923 -1
30MAR26 47.00 C 1.31 1.31 1.31 1.41 +0.10 37 1 3,717 -1
30MAR26 48.00 C 1.09 1.24 1.09 1.21 +0.10 37 31 9,363 +26
30MAR26 49.00 C 1.00 1.02 0.97 1.04 +0.09 37 775 9,406 +433
30MAR26 50.00 C 0.95 0.95 0.84 0.90 +0.10 38 82 22,418 +41
30MAR26 52.50 C 0.61 0.68 0.61 0.62 +0.09 38 995 11,388 +890
30MAR26 55.00 C 0.51 0.53 0.48 0.43 +0.08 39 229 26,660 +18
30MAR26 57.50 C 0.39 0.39 0.37 0.30 +0.07 40 77 8,738 +77
30MAR26 60.00 C 0.30 0.33 0.30 0.21 +0.06 41 70 24,704 0
30MAR26 62.50 C 0.27 0.27 0.27 0.15 +0.05 41 101 5,842 +7
30MAR26 65.00 C 0.00 0.00 0.00 0.11 +0.04 42 0 8,935 0
30MAR26 67.50 C 0.00 0.00 0.00 0.08 +0.03 43 0 5,401 0
30MAR26 70.00 C 0.19 0.19 0.16 0.07 +0.03 45 75 14,101 +50
30MAR26 72.50 C 0.00 0.00 0.00 0.05 +0.02 45 0 3,667 0
30MAR26 75.00 C 0.12 0.12 0.12 0.04 +0.02 46 3 3,411 +3
30MAR26 77.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 1,434 0
30MAR26 80.00 C 0.09 0.09 0.09 0.02 +0.01 47 60 5,956 -60
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 434 0
30MAR26 85.00 C 0.08 0.08 0.08 0.01 0.00 47 110 541 +109
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 801 0
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 53 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 21.60 +0.29 46 0 35 0
29JUN26 21.00 C 0.00 0.00 0.00 20.68 +0.21 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.73 +0.33 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.67 +0.19 40 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 17.77 +0.24 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.78 +0.33 40 0 152 0
29JUN26 26.00 C 0.00 0.00 0.00 15.86 +0.35 40 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 14.99 +0.13 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.05 +0.37 39 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 13.16 +0.35 39 0 15 0
29JUN26 30.00 C 12.17 12.22 12.17 12.30 +0.08 38 2 21 +2
29JUN26 31.00 C 11.47 11.47 11.47 11.47 +0.34 38 40 155 +40
29JUN26 32.00 C 0.00 0.00 0.00 10.73 +0.44 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.95 +0.45 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.23 +0.51 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 8.49 +0.46 38 0 26 0
29JUN26 36.00 C 0.00 0.00 0.00 7.61 +0.18 36 0 15 0
29JUN26 37.00 C 6.96 6.96 6.96 7.03 +0.24 37 4 22 +4
29JUN26 38.00 C 0.00 0.00 0.00 6.37 +0.35 36 0 2,756 0
29JUN26 39.00 C 0.00 0.00 0.00 5.80 +0.19 36 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 5.43 +0.20 37 0 1,199 0
29JUN26 41.00 C 0.00 0.00 0.00 4.75 +0.10 36 0 457 0
29JUN26 42.00 C 0.00 0.00 0.00 4.44 +0.31 37 0 2,049 0
29JUN26 43.00 C 0.00 0.00 0.00 3.93 +0.13 36 0 1,734 0
29JUN26 44.00 C 0.00 0.00 0.00 3.66 +0.24 37 0 1,526 0
29JUN26 45.00 C 3.00 3.21 3.00 3.27 +0.16 37 390 11,669 +303
29JUN26 46.00 C 0.00 0.00 0.00 2.97 +0.16 37 0 997 0
29JUN26 47.00 C 0.00 0.00 0.00 2.70 +0.15 37 0 1,211 0
29JUN26 48.00 C 0.00 0.00 0.00 2.46 +0.13 38 0 4,255 0
29JUN26 49.00 C 0.00 0.00 0.00 2.29 +0.17 38 0 1,019 0
29JUN26 50.00 C 2.04 2.07 1.85 2.04 +0.08 38 187 23,252 +21
29JUN26 52.50 C 1.52 1.52 1.52 1.68 +0.09 39 1 4,206 +1
29JUN26 55.00 C 1.31 1.31 1.31 1.36 +0.06 40 95 12,908 +60
29JUN26 57.50 C 0.00 0.00 0.00 1.09 +0.01 41 0 4,546 0
29JUN26 60.00 C 0.83 0.88 0.83 0.92 +0.01 42 7 24,165 -5
29JUN26 62.50 C 0.00 0.00 0.00 0.76 -0.01 43 0 4,401 0
29JUN26 65.00 C 0.64 0.64 0.59 0.66 0.00 44 74 14,855 +50
29JUN26 67.50 C 0.00 0.00 0.00 0.55 -0.02 44 0 2,992 0
29JUN26 70.00 C 0.47 0.47 0.47 0.47 -0.03 45 3 15,128 0
29JUN26 72.50 C 0.00 0.00 0.00 0.42 -0.03 46 0 1,387 0
29JUN26 75.00 C 0.00 0.00 0.00 0.37 -0.03 47 0 1,612 0
29JUN26 77.50 C 0.00 0.00 0.00 0.33 -0.03 48 0 1,526 0
29JUN26 80.00 C 0.29 0.29 0.29 0.30 -0.03 49 5 1,367 +5
29JUN26 82.50 C 0.00 0.00 0.00 0.27 -0.03 50 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.24 -0.04 51 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.22 -0.04 51 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.20 -0.05 52 0 220 0
29JUN26 92.50 C 0.00 0.00 0.00 0.19 -0.04 53 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.17 -0.05 54 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.16 -0.05 55 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.15 -0.05 55 0 409 0
29JUN26 102.50 C 0.00 0.00 0.00 0.14 -0.05 56 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.13 -0.05 57 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.12 -0.05 57 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.11 -0.05 58 0 526 0
29SEP26 20.00 C 0.00 0.00 0.00 21.92 +0.30 49 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 20.99 +0.52 48 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 19.98 +0.21 43 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 19.06 +0.20 43 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 18.17 +0.23 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.22 +0.32 41 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 16.33 +0.31 40 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 15.44 +0.30 39 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 14.61 +0.33 39 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 13.78 +0.31 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.13 +0.49 41 0 27 0
29SEP26 31.00 C 0.00 0.00 0.00 12.31 +0.48 40 0 88 0
29SEP26 32.00 C 0.00 0.00 0.00 11.59 +0.52 40 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 10.89 +0.55 40 0 71 0
29SEP26 34.00 C 0.00 0.00 0.00 10.17 +0.52 39 0 7 0
29SEP26 35.00 C 8.80 9.25 8.80 9.29 +0.31 37 68 92 +57
29SEP26 36.00 C 0.00 0.00 0.00 8.77 +0.39 38 0 3 0
29SEP26 37.00 C 7.75 7.97 7.70 8.17 +0.52 38 3 70 +3
29SEP26 38.00 C 0.00 0.00 0.00 7.52 +0.37 37 0 1,139 0
29SEP26 39.00 C 0.00 0.00 0.00 6.92 +0.30 37 0 156 0
29SEP26 40.00 C 0.00 0.00 0.00 6.58 +0.38 38 0 679 0
29SEP26 41.00 C 6.10 6.10 5.90 6.00 +0.42 37 5 631 0
29SEP26 42.00 C 0.00 0.00 0.00 5.60 +0.20 37 0 631 0
29SEP26 43.00 C 0.00 0.00 0.00 5.24 +0.25 38 0 482 0
29SEP26 44.00 C 0.00 0.00 0.00 4.85 +0.23 38 0 2,357 0
29SEP26 45.00 C 4.41 4.41 4.41 4.52 +0.23 38 1 2,089 -1
29SEP26 46.00 C 0.00 0.00 0.00 4.11 +0.14 38 0 1,406 0
29SEP26 47.00 C 3.69 3.69 3.69 3.83 +0.14 38 5 223 +2
29SEP26 48.00 C 0.00 0.00 0.00 3.61 +0.18 38 0 1,701 0
29SEP26 49.00 C 0.00 0.00 0.00 3.39 +0.21 39 0 942 0
29SEP26 50.00 C 3.00 3.08 3.00 3.07 +0.08 38 34 16,312 +22
29SEP26 52.50 C 2.44 2.54 2.36 2.64 +0.13 39 960 2,608 +960
29SEP26 55.00 C 2.10 2.10 2.10 2.23 +0.13 40 4 4,394 0
29SEP26 57.50 C 0.00 0.00 0.00 1.88 +0.12 40 0 443 0
29SEP26 60.00 C 1.46 1.57 1.46 1.62 +0.14 41 36 5,832 +34
29SEP26 62.50 C 0.00 0.00 0.00 1.41 +0.16 42 0 740 0
29SEP26 65.00 C 0.00 0.00 0.00 1.23 +0.17 42 0 1,756 0
29SEP26 67.50 C 0.00 0.00 0.00 1.08 +0.17 43 0 296 0
29SEP26 70.00 C 0.85 0.87 0.85 0.96 +0.18 44 10 470 -10
29SEP26 72.50 C 0.79 0.79 0.79 0.86 +0.19 45 100 307 +100
29SEP26 75.00 C 0.71 0.71 0.71 0.77 +0.19 45 5 988 +5
29SEP26 77.50 C 0.00 0.00 0.00 0.70 +0.19 46 0 470 0
29SEP26 80.00 C 0.00 0.00 0.00 0.63 +0.18 47 0 561 0
29SEP26 82.50 C 0.00 0.00 0.00 0.58 +0.19 47 0 902 0
29SEP26 85.00 C 0.00 0.00 0.00 0.53 +0.18 48 0 281 0
30DEC26 25.00 C 0.00 0.00 0.00 17.81 +0.46 43 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 16.86 +0.36 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.06 +0.38 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.16 +0.30 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.38 +0.32 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.76 +0.46 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.98 +0.45 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.27 +0.46 39 0 30 0
30DEC26 33.00 C 11.30 11.30 11.30 11.59 +0.56 39 55 73 +55
30DEC26 34.00 C 0.00 0.00 0.00 10.91 +0.55 39 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 10.27 +0.56 38 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 9.68 +0.49 38 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.97 +0.21 37 0 162 0
30DEC26 38.00 C 0.00 0.00 0.00 8.53 +0.55 38 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 7.90 +0.35 37 0 2 0
30DEC26 40.00 C 6.56 6.56 6.56 7.43 +0.16 37 2 7 -2
30DEC26 41.00 C 0.00 0.00 0.00 6.95 +0.28 37 0 19 0
30DEC26 42.00 C 0.00 0.00 0.00 6.66 +0.31 38 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 6.11 +0.46 37 0 42 0
30DEC26 44.00 C 0.00 0.00 0.00 5.80 +0.21 38 0 111 0
30DEC26 45.00 C 0.00 0.00 0.00 5.41 +0.22 38 0 195 0
30DEC26 46.00 C 0.00 0.00 0.00 5.11 +0.29 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.74 +0.27 38 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 4.47 +0.33 38 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 4.29 +0.46 38 0 19 0
30DEC26 50.00 C 3.84 3.84 3.84 4.03 +0.49 39 1 83 +1
30DEC26 52.50 C 0.00 0.00 0.00 3.47 +0.58 39 0 23 0
30DEC26 55.00 C 2.97 2.97 2.97 3.01 +0.67 39 165 1,064 +165
30DEC26 57.50 C 0.00 0.00 0.00 2.62 +0.73 40 0 27 0
30DEC26 60.00 C 2.08 2.28 2.08 2.29 +0.78 40 31 42 +17
30DEC26 62.50 C 1.98 1.98 1.98 2.03 +0.78 41 100 116 +98
30DEC26 65.00 C 0.00 0.00 0.00 1.81 +0.75 41 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 1.62 +0.71 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.46 +0.68 43 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 1.32 +0.65 43 0 71 0
30DEC26 75.00 C 0.00 0.00 0.00 1.21 +0.63 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.10 +0.59 44 0 0 0
30DEC26 80.00 C 0.95 0.96 0.88 1.01 +0.56 45 213 228 +212
TOTAL CALL 32,887 965,261 +10,504
19DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
19DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
19DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
19DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
19DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 40 0
19DEC25 37.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 66 0
19DEC25 38.00 P 0.04 0.04 0.02 0.03 -0.02 63 19 376 +1
19DEC25 39.00 P 0.13 0.13 0.04 0.06 -0.07 54 238 441 -5
19DEC25 40.00 P 0.16 0.34 0.12 0.15 -0.15 46 969 403 -55
19DEC25 41.00 P 0.55 0.85 0.38 0.39 -0.26 40 269 505 -31
19DEC25 42.00 P 1.20 1.64 1.00 1.01 -0.30 43 112 850 -19
19DEC25 43.00 P 2.02 2.02 1.84 1.87 -0.29 49 205 894 -205
19DEC25 44.00 P 3.11 3.11 2.70 2.82 -0.32 56 112 33 -90
19DEC25 45.00 P 4.42 4.42 3.80 3.86 -0.25 81 30 37 -1
19DEC25 46.00 P 0.00 0.00 0.00 4.78 -0.32 0 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 5.78 -0.32 0 0 1 0
19DEC25 48.00 P 0.00 0.00 0.00 6.78 -0.32 0 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 7.78 -0.32 0 0 1 0
19DEC25 50.00 P 0.00 0.00 0.00 8.78 -0.32 0 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 11.28 -0.32 0 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 13.78 -0.32 0 0 0 0
24DEC25 32.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
24DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24DEC25 36.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
24DEC25 37.00 P 0.04 0.04 0.04 0.03 -0.02 42 8 8 +8
24DEC25 38.00 P 0.11 0.12 0.07 0.06 -0.05 38 64 119 +29
24DEC25 39.00 P 0.23 0.23 0.12 0.14 -0.09 36 206 328 +7
24DEC25 40.00 P 0.35 0.52 0.29 0.31 -0.15 34 533 498 +212
24DEC25 41.00 P 0.67 1.02 0.61 0.63 -0.22 32 220 175 +68
24DEC25 42.00 P 1.42 1.42 1.36 1.21 -0.39 33 19 244 +7
24DEC25 43.00 P 0.00 0.00 0.00 1.99 -0.39 35 0 16 0
24DEC25 44.00 P 0.00 0.00 0.00 2.85 -0.40 35 0 0 0
24DEC25 45.00 P 0.00 0.00 0.00 3.86 -0.33 45 0 0 0
24DEC25 46.00 P 0.00 0.00 0.00 4.79 -0.36 40 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 5.78 -0.35 0 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 6.78 -0.34 0 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 7.78 -0.37 0 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 8.78 -0.36 0 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 11.28 -0.36 0 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 13.78 -0.37 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 150 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,804 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 137 0 238 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 128 0 742 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1,179 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 811 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,126 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,458 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,694 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,725 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,149 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,614 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13,551 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,875 0
30DEC25 33.00 P 0.02 0.02 0.02 0.01 -0.01 49 2 3,727 -2
30DEC25 34.00 P 0.03 0.03 0.03 0.01 -0.02 43 18 4,003 +18
30DEC25 35.00 P 0.03 0.03 0.03 0.02 -0.03 41 71 6,958 -40
30DEC25 36.00 P 0.06 0.06 0.06 0.04 -0.04 40 6 6,498 -1
30DEC25 37.00 P 0.11 0.11 0.08 0.07 -0.06 37 10 7,178 +2
30DEC25 38.00 P 0.17 0.17 0.13 0.12 -0.11 34 280 10,384 +9
30DEC25 39.00 P 0.26 0.37 0.22 0.24 -0.15 32 711 10,395 +318
30DEC25 40.00 P 0.54 0.70 0.40 0.45 -0.18 31 2,430 20,394 -829
30DEC25 41.00 P 0.95 1.22 0.78 0.79 -0.21 29 1,764 9,984 +424
30DEC25 42.00 P 1.64 1.91 1.30 1.35 -0.25 29 247 11,080 -104
30DEC25 43.00 P 2.38 2.78 2.04 2.05 -0.33 29 395 6,056 -195
30DEC25 44.00 P 3.06 3.50 3.03 2.88 -0.37 28 87 7,768 -72
30DEC25 45.00 P 4.02 4.02 4.02 3.98 -0.21 41 1 28,252 0
30DEC25 46.00 P 5.00 5.00 4.85 4.82 -0.33 36 25 6,690 -10
30DEC25 47.00 P 6.10 6.10 6.10 5.79 -0.34 36 2 13,759 -2
30DEC25 48.00 P 6.75 6.75 6.75 6.78 -0.34 0 1 14,323 0
30DEC25 49.00 P 0.00 0.00 0.00 7.78 -0.37 0 0 7,087 0
30DEC25 50.00 P 9.15 9.15 9.15 9.04 -0.10 77 8 12,354 -8
30DEC25 52.50 P 11.30 11.30 11.30 11.62 -0.02 97 1 3,036 -2,958
30DEC25 55.00 P 0.00 0.00 0.00 13.80 -0.35 73 0 9,799 -1,728
30DEC25 57.50 P 0.00 0.00 0.00 16.28 -0.32 0 0 2,627 -57
30DEC25 60.00 P 0.00 0.00 0.00 18.78 -0.33 0 0 1,586 0
30DEC25 62.50 P 21.84 22.01 21.83 21.29 -0.33 96 180 450 0
30DEC25 65.00 P 0.00 0.00 0.00 23.78 -0.32 0 0 558 0
30DEC25 67.50 P 0.00 0.00 0.00 26.28 -0.32 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 28.78 -0.32 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 31.28 -0.32 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 33.78 -0.32 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 36.28 -0.33 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 38.78 -0.32 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 41.28 -0.32 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 43.78 -0.33 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 46.28 -0.32 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 48.78 -0.32 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 51.28 -0.32 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 53.78 -0.32 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 56.28 -0.32 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 58.78 -0.32 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 61.28 -0.32 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 63.79 -0.31 196 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 66.28 -0.32 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 68.78 -0.32 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 387 0
29JAN26 30.00 P 0.06 0.06 0.06 0.01 -0.02 38 2 834 -2
29JAN26 31.00 P 0.08 0.08 0.07 0.02 -0.03 37 429 530 -197
29JAN26 32.00 P 0.09 0.09 0.09 0.03 -0.04 35 379 1,113 -100
29JAN26 33.00 P 0.00 0.00 0.00 0.05 -0.06 34 0 1,115 0
29JAN26 34.00 P 0.17 0.17 0.17 0.09 -0.08 34 1 1,434 0
29JAN26 35.00 P 0.26 0.28 0.24 0.16 -0.09 34 75 9,383 +53
29JAN26 36.00 P 0.35 0.37 0.30 0.26 -0.10 34 21 9,328 -11
29JAN26 37.00 P 0.48 0.53 0.42 0.41 -0.10 33 136 5,055 +64
29JAN26 38.00 P 0.66 0.77 0.65 0.59 -0.13 32 297 7,119 +39
29JAN26 39.00 P 0.96 1.10 0.84 0.84 -0.15 32 59 4,929 +12
29JAN26 40.00 P 1.25 1.50 1.16 1.18 -0.14 31 77 6,788 +33
29JAN26 41.00 P 1.73 1.97 1.62 1.61 -0.17 31 195 3,996 +1
29JAN26 42.00 P 2.19 2.53 2.13 2.16 -0.21 31 316 8,641 +295
29JAN26 43.00 P 3.10 3.10 2.79 2.80 -0.27 32 54 13,062 +4
29JAN26 44.00 P 3.70 4.19 3.55 3.55 -0.21 33 14 4,224 +9
29JAN26 45.00 P 4.83 4.83 4.83 4.30 -0.32 33 10 1,890 +10
29JAN26 46.00 P 5.60 5.60 5.20 5.21 -0.30 35 9 2,548 +9
29JAN26 47.00 P 0.00 0.00 0.00 6.20 -0.12 39 1 4,245 +1
29JAN26 48.00 P 0.00 0.00 0.00 7.02 -0.28 37 1 1,399 +1
29JAN26 49.00 P 0.00 0.00 0.00 7.85 -0.39 33 0 1,587 0
29JAN26 50.00 P 0.00 0.00 0.00 9.04 -0.16 45 0 4,540 0
29JAN26 52.50 P 0.00 0.00 0.00 11.62 -0.02 56 0 1,891 0
29JAN26 55.00 P 0.00 0.00 0.00 13.80 -0.35 45 0 484 0
29JAN26 57.50 P 0.00 0.00 0.00 16.28 -0.32 0 0 39 -2
29JAN26 60.00 P 0.00 0.00 0.00 18.78 -0.33 0 0 0 -29
29JAN26 62.50 P 0.00 0.00 0.00 21.29 -0.33 60 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 23.78 -0.32 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 26.28 -0.32 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 28.78 -0.32 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 31.28 -0.32 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 33.78 -0.32 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 36.28 -0.33 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 38.78 -0.32 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 41.28 -0.32 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 43.78 -0.34 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 147 0
26FEB26 30.00 P 0.14 0.15 0.14 0.06 +0.03 38 2 299 +1
26FEB26 31.00 P 0.17 0.18 0.17 0.10 +0.04 37 30 192 -13
26FEB26 32.00 P 0.22 0.22 0.22 0.14 +0.05 36 30 231 0
26FEB26 33.00 P 0.00 0.00 0.00 0.21 +0.05 36 0 993 0
26FEB26 34.00 P 0.35 0.35 0.35 0.30 +0.05 36 15 1,474 0
26FEB26 35.00 P 0.47 0.52 0.43 0.43 +0.05 35 238 2,344 +122
26FEB26 36.00 P 0.67 0.67 0.62 0.56 0.00 34 35 2,852 0
26FEB26 37.00 P 0.87 0.90 0.75 0.76 -0.03 34 45 14,933 0
26FEB26 38.00 P 1.16 1.16 1.00 1.00 -0.07 33 134 5,193 +30
26FEB26 39.00 P 1.41 1.49 1.30 1.29 -0.10 32 307 2,210 +16
26FEB26 40.00 P 0.00 0.00 0.00 1.65 -0.16 32 1 9,318 +1
26FEB26 41.00 P 0.00 0.00 0.00 2.11 -0.15 32 1 4,094 0
26FEB26 42.00 P 0.00 0.00 0.00 2.65 -0.18 32 0 7,073 0
26FEB26 43.00 P 0.00 0.00 0.00 3.27 -0.19 32 0 3,143 0
26FEB26 44.00 P 0.00 0.00 0.00 3.99 -0.23 33 0 626 0
26FEB26 45.00 P 0.00 0.00 0.00 4.73 -0.25 33 1 182 +1
26FEB26 46.00 P 0.00 0.00 0.00 5.52 -0.26 34 0 1,448 0
26FEB26 47.00 P 0.00 0.00 0.00 6.47 -0.14 37 0 121 0
26FEB26 48.00 P 0.00 0.00 0.00 7.26 -0.22 36 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 8.14 -0.27 36 0 18 0
26FEB26 50.00 P 0.00 0.00 0.00 9.08 -0.30 37 0 44 0
26FEB26 52.50 P 0.00 0.00 0.00 11.62 -0.02 45 0 210 0
26FEB26 55.00 P 0.00 0.00 0.00 13.80 -0.35 38 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 16.28 -0.38 0 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 18.78 -0.39 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 21.29 -0.33 50 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 23.78 -0.39 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 26.28 -0.39 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 28.78 -0.33 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 31.28 -0.33 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 33.78 -0.32 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 36.28 -0.33 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 38.78 -0.32 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.08 0.08 0.08 0.01 0.00 40 4 156 +4
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 11,066 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 382 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 362 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 327 0
30MAR26 29.00 P 0.00 0.00 0.00 0.08 -0.04 36 0 314 0
30MAR26 30.00 P 0.00 0.00 0.00 0.12 -0.05 36 0 606 0
30MAR26 31.00 P 0.00 0.00 0.00 0.19 -0.05 36 0 806 0
30MAR26 32.00 P 0.00 0.00 0.00 0.27 -0.07 35 0 1,460 0
30MAR26 33.00 P 0.56 0.56 0.56 0.39 -0.08 36 2 6,995 0
30MAR26 34.00 P 0.00 0.00 0.00 0.53 -0.11 35 0 7,175 0
30MAR26 35.00 P 0.00 0.00 0.00 0.73 -0.10 36 0 27,490 0
30MAR26 36.00 P 1.10 1.13 1.08 0.96 -0.10 35 107 4,096 +102
30MAR26 37.00 P 1.36 1.36 1.30 1.23 -0.09 35 60 7,698 -30
30MAR26 38.00 P 1.73 1.73 1.71 1.51 -0.11 35 30 15,006 -3
30MAR26 39.00 P 2.08 2.08 2.08 1.86 -0.12 34 2 13,790 0
30MAR26 40.00 P 2.50 2.61 2.42 2.27 -0.13 34 98 24,734 +96
30MAR26 41.00 P 3.04 3.06 3.04 2.76 -0.13 34 105 6,422 -75
30MAR26 42.00 P 3.64 3.64 3.28 3.28 -0.17 34 106 18,745 -90
30MAR26 43.00 P 0.00 0.00 0.00 3.89 -0.14 34 0 5,621 0
30MAR26 44.00 P 0.00 0.00 0.00 4.57 -0.17 35 0 9,383 0
30MAR26 45.00 P 0.00 0.00 0.00 5.24 -0.23 35 0 6,058 0
30MAR26 46.00 P 0.00 0.00 0.00 6.04 -0.40 36 0 2,519 0
30MAR26 47.00 P 0.00 0.00 0.00 6.81 -0.44 36 0 5,083 0
30MAR26 48.00 P 0.00 0.00 0.00 7.85 -0.20 40 0 7,593 0
30MAR26 49.00 P 0.00 0.00 0.00 8.51 -0.22 37 0 5,730 0
30MAR26 50.00 P 0.00 0.00 0.00 9.32 -0.50 37 0 11,570 0
30MAR26 52.50 P 0.00 0.00 0.00 11.62 -0.20 39 0 8,310 0
30MAR26 55.00 P 0.00 0.00 0.00 13.93 -0.22 39 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 16.47 -0.19 45 0 3,469 0
30MAR26 60.00 P 0.00 0.00 0.00 18.88 -0.29 46 0 4,513 0
30MAR26 62.50 P 0.00 0.00 0.00 21.36 -0.28 49 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 23.87 -0.30 53 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 26.40 -0.27 58 0 40 -8
30MAR26 70.00 P 0.00 0.00 0.00 28.85 -0.29 58 0 0 -103
30MAR26 72.50 P 0.00 0.00 0.00 31.37 -0.24 63 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 33.89 -0.26 67 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 36.39 -0.28 70 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 38.87 -0.23 71 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 41.39 -0.34 75 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 43.90 -0.26 78 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 46.39 -0.33 80 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 48.84 -0.30 80 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 51.39 -0.27 85 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 53.84 -0.40 84 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 56.38 -0.27 89 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 58.87 -0.37 91 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 61.38 -0.27 94 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 63.88 -0.28 96 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 66.38 -0.25 98 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 68.88 -0.28 100 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 135 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 106 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.04 37 0 23 0
29JUN26 25.00 P 0.28 0.28 0.28 0.09 -0.05 36 10 375 +10
29JUN26 26.00 P 0.36 0.36 0.36 0.13 -0.06 36 15 186 +15
29JUN26 27.00 P 0.00 0.00 0.00 0.19 -0.08 36 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 0.27 -0.09 37 0 226 0
29JUN26 29.00 P 0.00 0.00 0.00 0.37 -0.09 37 0 218 0
29JUN26 30.00 P 0.00 0.00 0.00 0.48 -0.12 36 0 894 0
29JUN26 31.00 P 0.00 0.00 0.00 0.63 -0.12 36 0 483 0
29JUN26 32.00 P 1.01 1.01 1.01 0.81 -0.14 36 1 847 +1
29JUN26 33.00 P 0.00 0.00 0.00 1.02 -0.14 37 0 1,159 0
29JUN26 34.00 P 0.00 0.00 0.00 1.27 -0.13 37 0 5,472 0
29JUN26 35.00 P 1.70 1.75 1.70 1.54 -0.10 37 36 6,962 +35
29JUN26 36.00 P 1.87 1.87 1.86 1.86 -0.07 36 46 2,470 -15
29JUN26 37.00 P 2.25 2.25 2.25 2.16 -0.09 36 5 11,520 0
29JUN26 38.00 P 2.62 2.62 2.62 2.51 -0.11 36 1 7,564 -1
29JUN26 39.00 P 3.01 3.04 3.01 2.92 -0.14 36 4 2,792 +2
29JUN26 40.00 P 0.00 0.00 0.00 3.37 -0.14 35 0 10,656 0
29JUN26 41.00 P 0.00 0.00 0.00 3.84 -0.18 35 0 3,278 0
29JUN26 42.00 P 0.00 0.00 0.00 4.36 -0.20 35 0 2,414 0
29JUN26 43.00 P 0.00 0.00 0.00 4.94 -0.21 35 15 579 +15
29JUN26 44.00 P 0.00 0.00 0.00 5.64 -0.35 36 0 3,214 0
29JUN26 45.00 P 0.00 0.00 0.00 6.53 -0.10 38 0 18,070 0
29JUN26 46.00 P 0.00 0.00 0.00 7.01 -0.12 36 0 863 0
29JUN26 47.00 P 0.00 0.00 0.00 7.95 -0.26 38 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 8.70 -0.28 39 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 9.54 -0.18 39 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 10.29 -0.29 39 0 5,208 0
29JUN26 52.50 P 0.00 0.00 0.00 12.14 -0.09 37 0 2,928 0
29JUN26 55.00 P 0.00 0.00 0.00 14.31 -0.55 37 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 16.56 -0.49 37 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 18.88 -0.29 37 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 21.40 -0.45 40 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 23.90 -0.27 43 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 26.40 -0.27 46 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 28.85 -0.31 47 0 221 0
29JUN26 72.50 P 0.00 0.00 0.00 31.40 -0.22 51 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 33.89 -0.26 53 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 36.39 -0.28 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 38.87 -0.23 57 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 41.39 -0.34 60 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 43.90 -0.26 62 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 46.39 -0.33 64 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 48.85 -0.37 64 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 51.39 -0.33 68 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 53.84 -0.40 67 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 56.38 -0.27 71 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 58.87 -0.37 72 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 61.38 -0.33 74 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 63.88 -0.34 76 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 66.38 -0.33 77 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 68.88 -0.34 79 0 0 0
29SEP26 20.00 P 0.18 0.25 0.18 0.05 +0.03 38 308 585 +203
29SEP26 21.00 P 0.28 0.28 0.28 0.07 +0.04 38 30 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 +0.05 38 0 213 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 +0.07 37 0 160 0
29SEP26 24.00 P 0.45 0.46 0.45 0.19 +0.09 37 75 85 +75
29SEP26 25.00 P 0.00 0.00 0.00 0.27 +0.13 37 0 193 0
29SEP26 26.00 P 0.00 0.00 0.00 0.35 +0.16 37 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.46 +0.19 37 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.59 +0.23 37 0 252 0
29SEP26 29.00 P 1.02 1.02 1.02 0.75 +0.26 37 100 223 +100
29SEP26 30.00 P 0.00 0.00 0.00 0.93 +0.27 37 0 1,235 0
29SEP26 31.00 P 0.00 0.00 0.00 1.14 +0.27 37 0 225 0
29SEP26 32.00 P 0.00 0.00 0.00 1.38 +0.28 37 0 1,090 0
29SEP26 33.00 P 0.00 0.00 0.00 1.65 +0.26 37 0 604 0
29SEP26 34.00 P 0.00 0.00 0.00 1.94 +0.24 37 0 496 0
29SEP26 35.00 P 0.00 0.00 0.00 2.23 +0.16 37 0 2,272 0
29SEP26 36.00 P 0.00 0.00 0.00 2.57 +0.11 37 0 3,804 0
29SEP26 37.00 P 0.00 0.00 0.00 2.91 -0.01 36 0 4,583 0
29SEP26 38.00 P 3.58 3.58 3.58 3.36 -0.03 37 17 2,353 +2
29SEP26 39.00 P 0.00 0.00 0.00 3.76 -0.15 36 0 3,857 0
29SEP26 40.00 P 4.35 4.40 4.30 4.19 -0.20 36 20 3,530 +14
29SEP26 41.00 P 5.07 5.07 4.88 4.69 -0.22 36 7 2,083 +1
29SEP26 42.00 P 0.00 0.00 0.00 5.25 -0.19 36 0 931 0
29SEP26 43.00 P 0.00 0.00 0.00 5.82 -0.21 36 0 2,368 0
29SEP26 44.00 P 0.00 0.00 0.00 6.51 -0.15 37 0 1,746 0
29SEP26 45.00 P 7.50 7.50 7.50 7.16 -0.16 37 2 5,215 +2
29SEP26 46.00 P 0.00 0.00 0.00 8.00 -0.19 38 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 8.72 -0.24 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 9.46 -0.20 39 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 10.25 -0.16 39 0 799 0
29SEP26 50.00 P 0.00 0.00 0.00 11.02 -0.17 39 0 9,291 0
29SEP26 52.50 P 0.00 0.00 0.00 12.97 -0.29 39 0 515 0
29SEP26 55.00 P 0.00 0.00 0.00 15.11 -0.20 40 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 17.32 -0.21 41 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 19.21 -0.48 38 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 21.40 -0.57 35 0 2,183 0
29SEP26 65.00 P 0.00 0.00 0.00 23.90 -0.27 38 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 26.41 -0.26 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.90 -0.26 43 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 31.40 -0.22 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.89 -0.26 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.39 -0.28 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.87 -0.23 50 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 41.39 -0.34 52 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.90 -0.31 55 0 0 -1
30DEC26 25.00 P 0.75 0.75 0.75 0.54 +0.16 39 6 237 +6
30DEC26 26.00 P 0.00 0.00 0.00 0.67 +0.17 39 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.83 +0.18 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.00 +0.19 39 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 1.21 +0.20 39 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 1.42 +0.19 39 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 1.69 +0.20 38 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 1.91 +0.13 38 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 2.17 +0.08 38 0 101 0
30DEC26 34.00 P 2.65 2.65 2.65 2.58 +0.13 38 1 120 0
30DEC26 35.00 P 0.00 0.00 0.00 2.83 +0.02 37 0 168 0
30DEC26 36.00 P 3.37 3.37 3.25 3.15 -0.09 37 12 100 +5
30DEC26 37.00 P 0.00 0.00 0.00 3.54 -0.14 37 0 391 0
30DEC26 38.00 P 0.00 0.00 0.00 3.99 -0.12 37 0 143 0
30DEC26 39.00 P 4.70 4.73 4.70 4.42 -0.14 36 16 36 -4
30DEC26 40.00 P 5.20 5.20 4.92 4.90 -0.12 36 3 207 +1
30DEC26 41.00 P 0.00 0.00 0.00 5.43 -0.12 37 0 213 0
30DEC26 42.00 P 0.00 0.00 0.00 5.97 -0.14 36 0 285 0
30DEC26 43.00 P 0.00 0.00 0.00 6.55 -0.14 36 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 7.17 -0.15 37 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 7.81 -0.14 37 0 24 0
30DEC26 46.00 P 0.00 0.00 0.00 8.47 -0.16 37 0 185 0
30DEC26 47.00 P 0.00 0.00 0.00 9.31 -0.15 38 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 10.05 -0.11 38 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 10.60 -0.29 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.62 -0.01 39 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 13.29 -0.28 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.48 -0.05 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.41 -0.39 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.56 -0.51 38 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 21.81 -0.44 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.11 -0.46 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.47 -0.47 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.90 -0.31 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.40 -0.22 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.89 -0.26 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 36.39 -0.28 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.87 -0.23 46 0 0 0
TOTAL PUT 13,402 802,216 -4,602
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$ 18.42
30DEC25 3.90 C 0.00 0.00 0.00 14.65 +0.48 480 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 14.42 +0.38 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 14.32 +0.31 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 14.22 +0.33 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 14.14 +0.39 324 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 14.13 +0.48 428 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 13.98 +0.40 377 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 13.83 +0.38 272 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 13.73 +0.39 267 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 13.63 +0.38 262 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 13.53 +0.36 258 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 13.43 +0.31 253 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 13.18 +0.38 242 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 12.93 +0.38 232 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 12.68 +0.31 222 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 12.43 +0.38 212 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 12.18 +0.34 203 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 11.93 +0.38 194 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 11.75 +0.45 286 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 11.43 +0.38 177 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 11.18 +0.38 169 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 10.93 +0.29 160 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 10.68 +0.38 152 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 10.45 +0.40 199 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 10.18 +0.38 135 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 9.93 +0.38 125 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 9.68 +0.38 111 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 9.43 +0.38 0 0 6 0
30DEC25 9.25 C 0.00 0.00 0.00 9.18 +0.38 0 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 9.01 +0.46 200 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 8.68 +0.34 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.43 +0.26 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.04 +0.49 185 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 7.43 +0.38 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.93 +0.38 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.42 +0.37 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.93 +0.37 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.49 +0.43 108 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.00 +0.38 101 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.44 +0.28 59 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 3.94 +0.38 51 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 3.44 +0.34 44 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 2.95 +0.33 46 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 2.46 +0.40 42 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 2.00 +0.37 44 0 51 0
30DEC25 17.00 C 0.00 0.00 0.00 1.56 +0.31 43 0 22 0
30DEC25 17.50 C 1.11 1.11 1.11 1.18 +0.26 44 6 52 +6
30DEC25 18.00 C 0.00 0.00 0.00 0.84 +0.19 43 0 34 0
30DEC25 18.50 C 0.58 0.58 0.58 0.59 +0.15 44 1 41 0
30DEC25 19.00 C 0.30 0.45 0.30 0.38 +0.08 44 18 56 -14
30DEC25 19.50 C 0.00 0.00 0.00 0.24 +0.05 44 0 21 0
30DEC25 20.00 C 0.16 0.16 0.16 0.14 +0.03 44 3 35 +1
30DEC25 21.00 C 0.10 0.10 0.10 0.05 +0.01 45 1 128 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 29 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 8.46 +0.29 65 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 8.04 +0.36 96 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 7.45 +0.35 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 6.94 +0.22 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 6.44 +0.24 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.98 +0.30 51 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.49 +0.38 50 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.00 +0.37 48 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.59 +0.43 58 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 4.06 +0.32 48 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.51 +0.22 35 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 3.15 +0.21 45 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 2.71 +0.32 43 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 2.35 +0.27 45 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 2.01 +0.27 46 0 3 0
29JAN26 17.50 C 0.00 0.00 0.00 1.72 +0.27 47 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.45 +0.25 47 0 18 0
29JAN26 18.50 C 0.00 0.00 0.00 1.27 +0.24 50 0 9 0
29JAN26 19.00 C 1.00 1.13 1.00 1.00 +0.15 48 3 7 -1
29JAN26 19.50 C 0.00 0.00 0.00 0.84 +0.16 49 0 15 0
29JAN26 20.00 C 0.00 0.00 0.00 0.70 +0.16 50 0 4 0
29JAN26 21.00 C 0.48 0.52 0.48 0.45 +0.12 50 2 4 +2
29JAN26 22.00 C 0.00 0.00 0.00 0.28 +0.08 50 0 17 0
29JAN26 23.00 C 0.00 0.00 0.00 0.17 +0.05 50 0 13 0
29JAN26 24.00 C 0.00 0.00 0.00 0.10 +0.03 49 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 1 0
29JAN26 26.00 C 0.08 0.08 0.08 0.04 +0.02 51 1 2 +1
29JAN26 27.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 7.54 +0.42 64 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 7.01 +0.29 50 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.47 +0.27 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.08 +0.40 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.53 +0.41 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.00 +0.37 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.59 +0.40 42 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.08 +0.27 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.82 +0.37 48 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.30 +0.30 42 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.00 +0.22 46 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 2.60 +0.19 44 0 0 0
26FEB26 17.00 C 2.35 2.35 2.35 2.36 +0.32 47 1 17 0
26FEB26 17.50 C 0.00 0.00 0.00 2.05 +0.28 47 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 1.80 +0.26 47 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 1.57 +0.22 48 0 32 0
26FEB26 19.00 C 0.00 0.00 0.00 1.36 +0.18 48 0 21 0
26FEB26 19.50 C 0.00 0.00 0.00 1.17 +0.16 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.00 +0.15 48 0 9 0
26FEB26 21.00 C 0.00 0.00 0.00 0.71 +0.11 48 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.50 +0.09 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.35 +0.07 48 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.23 +0.04 47 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.11 +0.03 48 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 14.65 +0.47 162 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 14.49 +0.35 135 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 14.36 +0.31 101 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 14.27 +0.38 114 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 14.18 +0.40 121 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 14.14 +0.43 145 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 14.00 +0.40 128 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 13.99 +0.48 154 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 13.76 +0.36 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 13.66 +0.36 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 13.59 +0.36 113 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 13.46 +0.26 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 13.20 +0.36 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 12.97 +0.38 73 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 12.72 +0.35 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 12.43 +0.30 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 12.18 +0.27 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 12.00 +0.40 88 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 11.75 +0.40 84 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 11.53 +0.37 92 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 11.25 +0.33 76 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 10.99 +0.35 61 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 10.68 +0.33 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 10.57 +0.47 88 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 10.19 +0.30 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 9.93 +0.22 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.85 +0.48 83 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.65 +0.49 87 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.23 +0.33 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 9.02 +0.39 55 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 8.77 +0.32 52 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 8.61 +0.42 70 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 8.09 +0.34 62 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.54 +0.36 46 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 7.01 +0.29 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 6.51 +0.31 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.11 +0.43 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.60 +0.30 40 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 5.22 +0.45 46 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 4.78 +0.40 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.31 +0.31 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.97 +0.33 45 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.59 +0.24 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.35 +0.37 49 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.95 +0.19 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.73 +0.32 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.42 +0.25 48 0 0 0
30MAR26 18.00 C 2.24 2.24 2.24 2.19 +0.24 49 5 5 +5
30MAR26 18.50 C 0.00 0.00 0.00 1.99 +0.24 50 0 8 0
30MAR26 19.00 C 0.00 0.00 0.00 1.77 +0.19 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.60 +0.18 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.42 +0.18 50 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.11 +0.14 50 0 11 0
30MAR26 22.00 C 0.00 0.00 0.00 0.85 +0.11 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.65 +0.09 50 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.50 +0.08 50 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.38 +0.06 50 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.28 +0.05 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.21 +0.04 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.99 +0.48 114 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.80 +0.34 77 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.74 +0.41 97 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.60 +0.37 69 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.55 +0.35 96 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.35 +0.45 103 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.15 +0.41 107 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.92 +0.48 105 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.53 +0.40 70 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.37 +0.40 90 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.12 +0.33 86 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.85 +0.40 79 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.55 +0.39 63 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.33 +0.41 68 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.15 +0.42 77 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.85 +0.32 66 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.68 +0.51 75 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.47 +0.50 76 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.09 +0.38 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.90 +0.47 63 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.69 +0.48 65 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 9.44 +0.45 62 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.28 +0.53 68 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.89 +0.38 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.78 +0.48 63 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.24 +0.42 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.77 +0.53 53 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.25 +0.36 47 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 6.90 +0.42 52 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.44 +0.38 50 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.03 +0.37 49 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 5.58 +0.29 47 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 5.31 +0.41 51 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 4.94 +0.38 50 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 4.57 +0.38 49 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.24 +0.31 49 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 4.04 +0.43 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.71 +0.36 50 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.46 +0.30 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.17 +0.22 50 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.98 +0.24 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.76 +0.23 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.58 +0.21 52 0 3 0
29JUN26 19.50 C 0.00 0.00 0.00 2.37 +0.18 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.19 +0.17 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.85 +0.20 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.52 +0.09 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.32 +0.11 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.11 +0.11 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.91 +0.09 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.75 +0.07 50 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 0.66 +0.08 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.11 +0.35 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.90 +0.41 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.69 +0.46 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.44 +0.40 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.28 +0.52 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.97 +0.44 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.78 +0.47 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.39 +0.52 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.86 +0.36 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.54 +0.49 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.00 +0.36 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.63 +0.33 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.29 +0.34 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.94 +0.30 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.65 +0.41 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.28 +0.34 50 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 4.98 +0.30 50 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 4.71 +0.31 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.39 +0.26 50 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 4.18 +0.30 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.94 +0.28 51 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.70 +0.24 51 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.52 +0.28 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.33 +0.28 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.13 +0.23 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.96 +0.21 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.80 +0.18 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.50 +0.20 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.19 +0.22 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.94 +0.21 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.70 +0.13 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.51 +0.13 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.32 +0.11 52 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.17 +0.10 52 0 3 0
30DEC26 11.50 C 0.00 0.00 0.00 7.61 +0.36 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.24 +0.35 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.97 +0.44 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.56 +0.33 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.24 +0.29 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.95 +0.38 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.66 +0.32 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.38 +0.31 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.15 +0.35 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.90 +0.31 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.67 +0.36 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.41 +0.29 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.24 +0.34 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.07 +0.28 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.85 +0.29 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.66 +0.27 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.52 +0.27 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.34 +0.22 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.06 +0.23 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.76 +0.22 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.49 +0.19 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.25 +0.20 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.02 +0.16 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.84 +0.17 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.66 +0.17 52 0 0 0
TOTAL CALL 41 1,313 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 314 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 299 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 278 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 258 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 240 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 232 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 224 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 216 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 209 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 195 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 189 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 182 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 170 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 147 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 14 0
30DEC25 11.00 P 0.01 0.01 0.01 0.01 0.00 117 1 3 -1
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 41 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 99 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 158 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 43 0
30DEC25 15.50 P 0.01 0.01 0.01 0.01 -0.02 44 2 33 -2
30DEC25 16.00 P 0.00 0.00 0.00 0.02 -0.04 42 0 64 0
30DEC25 16.50 P 0.05 0.05 0.05 0.05 -0.07 42 1 32 -1
30DEC25 17.00 P 0.12 0.12 0.08 0.12 -0.11 43 4 26 +3
30DEC25 17.50 P 0.23 0.23 0.15 0.23 -0.15 43 4 58 +1
30DEC25 18.00 P 0.44 0.44 0.44 0.40 -0.23 43 2 33 0
30DEC25 18.50 P 0.53 0.53 0.53 0.63 -0.29 43 1 2 0
30DEC25 19.00 P 0.00 0.00 0.00 0.94 -0.33 43 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.30 -0.37 44 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 1.65 -0.46 37 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.68 -0.39 57 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.64 -0.32 63 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.68 -0.28 83 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.58 -0.44 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.58 -0.38 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.70 -0.26 120 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.58 -0.38 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 0.00 50 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.06 0.00 50 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.09 -0.02 48 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.14 -0.03 48 0 27 0
29JAN26 15.50 P 0.16 0.16 0.15 0.21 -0.04 48 16 112 +16
29JAN26 16.00 P 0.00 0.00 0.00 0.31 -0.05 48 0 61 0
29JAN26 16.50 P 0.00 0.00 0.00 0.43 -0.07 48 0 1 0
29JAN26 17.00 P 0.51 0.51 0.45 0.58 -0.09 48 2 9 0
29JAN26 17.50 P 0.00 0.00 0.00 0.76 -0.14 48 0 16 0
29JAN26 18.00 P 0.00 0.00 0.00 0.97 -0.20 47 0 14 0
29JAN26 18.50 P 1.11 1.11 1.11 1.22 -0.23 48 1 2 +1
29JAN26 19.00 P 0.00 0.00 0.00 1.51 -0.26 48 0 26 0
29JAN26 19.50 P 0.00 0.00 0.00 1.83 -0.23 48 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.19 -0.28 49 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.90 -0.42 46 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.81 -0.40 50 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.79 -0.38 57 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.79 -0.31 64 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.72 -0.24 65 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.70 -0.33 69 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.58 -0.46 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.09 -0.02 47 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.20 -0.04 47 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.27 -0.06 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.37 -0.07 46 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.50 -0.08 46 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 0.64 -0.10 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.81 -0.14 46 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 1.01 -0.18 46 0 1 0
26FEB26 18.00 P 0.00 0.00 0.00 1.24 -0.21 46 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.52 -0.24 47 0 1 0
26FEB26 19.00 P 0.00 0.00 0.00 1.81 -0.25 47 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.18 -0.22 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.51 -0.21 49 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.26 -0.22 50 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.08 -0.31 52 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.96 -0.23 54 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.79 -0.31 51 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.72 -0.26 52 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.70 -0.48 56 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.63 -0.47 54 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.11 -0.02 49 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.16 -0.02 49 0 35 0
30MAR26 13.50 P 0.16 0.16 0.16 0.22 -0.03 49 1 6 +1
30MAR26 14.00 P 0.00 0.00 0.00 0.29 -0.05 48 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.39 -0.05 49 0 6 0
30MAR26 15.00 P 0.00 0.00 0.00 0.49 -0.07 48 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.63 -0.07 48 0 16 0
30MAR26 16.00 P 0.00 0.00 0.00 0.78 -0.09 48 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.94 -0.12 48 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 1.14 -0.15 48 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 1.35 -0.18 48 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 1.61 -0.20 48 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.89 -0.22 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.19 -0.24 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.54 -0.13 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.89 -0.22 51 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.55 -0.24 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.37 -0.29 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.12 -0.32 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.09 -0.32 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.00 -0.34 57 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.92 -0.38 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.81 -0.36 58 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 50 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 51 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.02 50 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 -0.02 49 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 -0.03 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.24 -0.04 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.32 -0.04 50 0 7 0
29JUN26 12.50 P 0.00 0.00 0.00 0.40 -0.05 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.50 -0.06 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.61 -0.08 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.75 -0.08 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.89 -0.10 49 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 1.06 -0.10 49 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 1.23 -0.12 49 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 1.43 -0.13 49 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.64 -0.13 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.86 -0.16 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.11 -0.15 49 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 2.36 -0.17 49 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.66 -0.18 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.94 -0.22 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.26 -0.24 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.58 -0.25 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.35 -0.21 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.09 -0.24 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.82 -0.29 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.62 -0.36 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.49 -0.31 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.30 -0.42 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.23 -0.33 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 -0.01 51 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 -0.02 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 -0.02 51 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 -0.02 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 -0.02 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.30 -0.03 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.39 -0.03 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.47 -0.05 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.58 -0.05 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.70 -0.05 51 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.84 -0.06 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.98 -0.06 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.14 -0.08 50 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.32 -0.08 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.50 -0.10 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.71 -0.10 50 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.92 -0.11 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.14 -0.13 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.39 -0.14 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.66 -0.16 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.94 -0.19 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.26 -0.18 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.56 -0.20 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.88 -0.22 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.24 -0.20 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.95 -0.22 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.69 -0.23 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.46 -0.23 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.25 -0.25 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.07 -0.25 55 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.88 -0.29 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.76 -0.24 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.69 -0.03 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.81 -0.04 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.96 -0.04 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.11 -0.04 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.28 -0.05 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.46 -0.05 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.64 -0.07 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.85 -0.08 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.07 -0.08 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.29 -0.10 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.53 -0.13 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.78 -0.15 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.04 -0.18 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.34 -0.18 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.64 -0.21 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.99 -0.18 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.32 -0.18 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.63 -0.22 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.36 -0.21 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.10 -0.22 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.86 -0.23 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.64 -0.24 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.45 -0.25 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.27 -0.25 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.07 -0.30 54 0 0 0
TOTAL PUT 35 2,204 +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$ 4.11
30DEC25 2.10 C 0.00 0.00 0.00 2.02 +0.03 175 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.82 +0.05 153 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.72 +0.06 143 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.62 +0.06 133 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.52 +0.06 123 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.42 +0.06 114 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.32 +0.06 105 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.22 +0.06 96 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.02 +0.05 80 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.92 +0.05 72 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.72 +0.06 57 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.62 +0.06 49 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.31 +0.03 0 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.23 +0.05 27 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.13 +0.03 17 0 110 0
30DEC25 4.10 C 0.08 0.08 0.08 0.07 +0.02 20 30 240 +30
30DEC25 4.20 C 0.00 0.00 0.00 0.03 +0.01 20 0 130 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 20 0 34 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 125 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 601 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 61 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 84 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 103 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.83 +0.05 37 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.63 +0.05 28 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.54 +0.05 29 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.44 +0.04 24 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.36 +0.04 26 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.28 +0.04 25 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.19 +0.02 21 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.14 +0.02 22 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.09 +0.01 21 0 120 0
29JAN26 4.30 C 0.05 0.05 0.05 0.06 +0.01 22 25 26 -9
29JAN26 4.40 C 0.00 0.00 0.00 0.04 +0.01 23 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.03 +0.04 26 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.94 +0.06 34 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.84 +0.05 30 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.74 +0.04 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.65 +0.04 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.47 +0.04 25 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.39 +0.04 25 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.32 +0.04 25 0 0 0
26FEB26 4.00 C 0.24 0.24 0.24 0.24 +0.03 23 8 10 +8
26FEB26 4.10 C 0.00 0.00 0.00 0.18 +0.02 22 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.14 +0.03 23 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.10 +0.02 22 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.07 +0.01 22 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.04 +0.01 24 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.73 +0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.64 +0.06 48 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.53 +0.06 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.34 +0.06 36 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.24 +0.05 32 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.14 +0.05 28 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.04 +0.04 25 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.95 +0.06 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.86 +0.06 30 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.77 +0.05 29 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.68 +0.05 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.59 +0.04 27 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.51 +0.05 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.43 +0.04 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.36 +0.04 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.14 +0.01 23 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.11 +0.01 23 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 23 0
30MAR26 4.60 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.05 +0.01 24 0 187 0
30MAR26 4.80 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 5.25 C 0.02 0.02 0.02 0.01 0.00 25 4 4 +4
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 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 50 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 55 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.08 +0.03 26 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.00 +0.04 28 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.91 +0.04 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.82 +0.04 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.75 +0.05 28 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.67 +0.05 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.59 +0.05 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.51 +0.04 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.45 +0.04 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.29 +0.02 25 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.15 +0.01 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.05 +0.01 26 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.11 +0.04 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.02 +0.04 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.93 +0.03 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.85 +0.03 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.77 +0.03 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.71 +0.05 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.63 +0.04 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.56 +0.04 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.50 +0.04 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.44 +0.03 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.39 +0.03 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.34 +0.02 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 +0.03 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 +0.02 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.03 +0.04 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.94 +0.03 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.86 +0.03 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.80 +0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.73 +0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.68 +0.03 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.62 +0.02 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
TOTAL CALL 67 3,727 +33
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 324 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 -0.01 23 0 257 0
30DEC25 4.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 131 0
30DEC25 4.10 P 0.00 0.00 0.00 0.06 -0.03 21 0 445 0
30DEC25 4.20 P 0.00 0.00 0.00 0.12 -0.04 21 0 154 0
30DEC25 4.30 P 0.00 0.00 0.00 0.20 -0.05 22 0 170 0
30DEC25 4.40 P 0.00 0.00 0.00 0.30 -0.05 29 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.40 -0.04 36 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.50 -0.05 42 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.60 -0.05 48 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.70 -0.05 54 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.80 -0.04 60 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.90 -0.05 65 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.15 -0.04 77 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.65 -0.05 99 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.90 -0.05 110 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.15 -0.04 119 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.40 -0.04 128 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.65 -0.04 136 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.90 -0.04 144 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.15 -0.05 152 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.39 -0.05 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.65 -0.05 167 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29JAN26 3.80 P 0.03 0.03 0.03 0.03 -0.01 24 4 16 +4
29JAN26 3.90 P 0.00 0.00 0.00 0.05 -0.02 24 0 169 0
29JAN26 4.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 64 0
29JAN26 4.10 P 0.00 0.00 0.00 0.12 -0.03 23 0 128 0
29JAN26 4.20 P 0.00 0.00 0.00 0.17 -0.04 22 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.24 -0.04 23 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.32 -0.05 23 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.41 -0.05 25 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.50 -0.05 25 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.60 -0.05 29 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.70 -0.05 32 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.80 -0.04 36 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.90 -0.05 39 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.15 -0.04 46 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.40 -0.05 53 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.65 -0.05 59 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.03 -0.01 23 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.05 -0.01 23 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.16 -0.02 24 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.21 -0.02 23 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.27 -0.04 23 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.34 -0.05 23 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.42 -0.05 23 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.51 -0.05 24 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.60 -0.06 24 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.70 -0.05 27 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.80 -0.05 29 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.90 -0.05 32 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.15 -0.05 38 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.40 -0.05 43 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.65 -0.05 48 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.11 -0.02 24 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.19 -0.03 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.25 -0.02 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.31 -0.03 24 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.37 -0.05 23 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.44 -0.05 23 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.54 -0.04 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.61 -0.06 23 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.70 -0.06 23 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.81 -0.05 28 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.90 -0.05 28 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.15 -0.05 33 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.40 -0.05 37 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.65 -0.05 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.90 -0.05 46 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.15 -0.05 50 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.40 -0.05 54 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.65 -0.05 57 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.90 -0.05 60 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.15 -0.05 63 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.39 -0.06 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.65 -0.05 69 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 -0.01 23 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.28 -0.03 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.53 -0.04 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.60 -0.04 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.68 -0.04 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.76 -0.05 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.85 -0.05 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.94 -0.05 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.17 -0.05 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.41 -0.05 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.66 -0.04 36 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.91 -0.04 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.16 -0.04 42 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.40 -0.05 43 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.66 -0.04 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.90 -0.05 48 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.15 -0.05 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.40 -0.05 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.66 -0.04 58 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.01 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.32 -0.02 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.37 -0.02 26 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.49 -0.02 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.55 -0.03 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.62 -0.03 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.69 -0.03 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.77 -0.03 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.85 -0.03 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.93 -0.03 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.01 -0.04 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.23 -0.04 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.46 -0.04 31 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.69 -0.05 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.92 -0.05 33 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.49 -0.04 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.55 -0.04 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.62 -0.04 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.68 -0.05 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.75 -0.05 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.83 -0.04 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.90 -0.05 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.98 -0.05 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.06 -0.05 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.27 -0.05 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.49 -0.05 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.72 -0.05 32 0 0 0
TOTAL PUT 4 3,377 +4
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$ 29.72
30DEC25 17.50 C 0.00 0.00 0.00 12.28 -0.16 135 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.79 -0.14 133 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.28 -0.40 122 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.80 -0.14 124 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 10.29 -0.44 113 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.80 -0.14 111 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.79 -0.32 95 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.74 -0.21 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.79 -0.32 73 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.80 -0.15 65 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.80 -0.13 54 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 3.81 -0.24 45 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 2.82 -0.19 36 0 214 0
30DEC25 28.00 C 1.85 1.85 1.85 1.81 -0.20 24 10 619 -10
30DEC25 29.00 C 1.02 1.02 0.89 0.86 -0.18 16 3 140 -2
30DEC25 30.00 C 0.00 0.00 0.00 0.23 -0.11 15 0 760 0
30DEC25 31.00 C 0.05 0.05 0.05 0.03 -0.04 15 6 308 -6
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 19 0 328 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 154 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.29 -0.39 45 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 10.85 -0.14 68 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.29 -0.44 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.86 -0.09 62 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.80 -0.31 35 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.04 -0.11 65 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.79 -0.32 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.89 -0.12 39 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.91 -0.06 34 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 3.92 -0.19 28 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 2.92 -0.12 22 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 1.94 -0.18 16 0 43 0
29JAN26 29.00 C 1.19 1.19 1.19 1.13 -0.17 15 23 61 0
29JAN26 30.00 C 0.00 0.00 0.00 0.54 -0.11 15 0 342 0
29JAN26 31.00 C 0.24 0.24 0.24 0.20 -0.07 14 100 389 0
29JAN26 32.00 C 0.00 0.00 0.00 0.06 -0.03 14 0 320 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 337 0
29JAN26 34.00 C 0.04 0.04 0.04 0.01 0.00 17 30 170 +30
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.38 -0.35 47 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.86 -0.18 40 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.93 -0.18 45 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.04 -0.11 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.87 -0.24 25 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.89 -0.17 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.95 -0.13 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.98 -0.24 22 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.03 -0.20 19 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.07 -0.24 15 0 17 0
26FEB26 29.00 C 0.00 0.00 0.00 1.35 -0.16 16 0 20 0
26FEB26 30.00 C 0.00 0.00 0.00 0.77 -0.12 15 0 89 0
26FEB26 31.00 C 0.00 0.00 0.00 0.38 -0.06 15 0 77 0
26FEB26 32.00 C 0.16 0.17 0.16 0.18 -0.04 15 60 258 +60
26FEB26 33.00 C 0.00 0.00 0.00 0.07 -0.02 15 0 65 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 27 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 3 0
26FEB26 36.00 C 0.05 0.05 0.04 0.01 0.00 18 105 105 +85
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.45 -0.13 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.79 -0.50 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.29 -0.39 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.01 -0.08 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.55 -0.18 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.99 -0.11 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.93 -0.18 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.04 -0.11 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.04 -0.09 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.03 -0.06 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.06 -0.12 23 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.11 -0.15 21 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.17 -0.12 18 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.28 -0.16 16 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 1.56 -0.14 16 0 51 0
30MAR26 30.00 C 0.00 0.00 0.00 1.01 -0.10 16 0 1,399 0
30MAR26 31.00 C 0.61 0.61 0.61 0.60 -0.09 16 3 113 0
30MAR26 32.00 C 0.00 0.00 0.00 0.33 -0.06 15 0 13 0
30MAR26 33.00 C 0.00 0.00 0.00 0.17 -0.03 15 0 46 0
30MAR26 34.00 C 0.00 0.00 0.00 0.08 -0.02 15 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 0.00 16 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 22 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 11.56 -0.12 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.07 -0.06 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.62 -0.11 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.12 -0.09 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.16 -0.02 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.16 -0.16 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.23 -0.12 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.11 -0.16 20 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 5.25 -0.18 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.25 -0.21 18 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.43 -0.14 18 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.55 -0.17 16 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 1.89 -0.15 16 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.35 -0.12 16 0 6 0
29JUN26 31.00 C 0.84 0.84 0.84 0.92 -0.10 16 4 0 -4
29JUN26 32.00 C 0.00 0.00 0.00 0.63 -0.07 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.40 -0.06 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.25 -0.04 16 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.15 -0.02 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 17 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 11.59 -0.09 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.15 -0.01 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.62 -0.11 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.12 -0.10 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.19 -0.05 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.21 -0.11 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.23 -0.12 26 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.26 -0.08 23 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.29 -0.14 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.38 -0.11 19 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 3.44 -0.15 16 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.72 -0.18 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.10 -0.16 16 0 5 0
29SEP26 30.00 C 0.00 0.00 0.00 1.59 -0.14 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.18 -0.12 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.84 -0.09 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.61 -0.07 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 -0.06 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 -0.04 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 -0.04 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.14 -0.03 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.19 -0.05 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.21 -0.11 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.23 -0.12 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.27 -0.14 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.29 -0.20 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.41 -0.20 17 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.57 -0.20 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.90 -0.18 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.31 -0.18 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.77 -0.15 15 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.42 -0.14 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.05 -0.13 15 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.79 -0.11 15 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.61 -0.08 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.46 -0.05 16 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.34 -0.05 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 -0.05 16 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.17 -0.04 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 -0.03 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 -0.03 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
TOTAL CALL 344 7,916 +153
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 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 16 0 571 0
30DEC25 29.00 P 0.00 0.00 0.00 0.08 +0.01 14 0 709 0
30DEC25 30.00 P 0.45 0.45 0.39 0.46 +0.08 14 12 445 +4
30DEC25 31.00 P 0.00 0.00 0.00 1.29 +0.18 15 0 354 0
30DEC25 32.00 P 0.00 0.00 0.00 2.28 +0.17 0 0 34 -41
30DEC25 33.00 P 0.00 0.00 0.00 3.28 +0.20 0 0 45 0
30DEC25 34.00 P 0.00 0.00 0.00 4.28 +0.20 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.28 +0.05 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.38 +0.27 67 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.28 -0.01 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.36 +0.23 79 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.34 +0.21 82 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.37 +0.16 93 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.36 +0.28 97 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 42 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 18 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.02 0.00 15 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.08 +0.01 15 0 256 0
29JAN26 29.00 P 0.24 0.25 0.24 0.26 +0.03 14 21 813 +21
29JAN26 30.00 P 0.62 0.65 0.62 0.68 +0.05 14 8 381 +8
29JAN26 31.00 P 0.00 0.00 0.00 1.41 +0.17 15 0 198 0
29JAN26 32.00 P 0.00 0.00 0.00 2.35 +0.18 19 0 118 0
29JAN26 33.00 P 0.00 0.00 0.00 3.38 +0.25 26 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 4.28 +0.17 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.28 +0.05 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.38 +0.12 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.28 -0.01 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.36 +0.23 47 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.34 +0.21 49 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.37 +0.16 55 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.36 +0.25 58 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 16 0 30 0
26FEB26 27.00 P 0.08 0.08 0.08 0.06 +0.01 15 20 115 +20
26FEB26 28.00 P 0.15 0.15 0.15 0.17 +0.02 15 40 274 +40
26FEB26 29.00 P 0.38 0.38 0.38 0.41 +0.04 14 3 341 +3
26FEB26 30.00 P 0.00 0.00 0.00 0.84 +0.09 14 0 96 0
26FEB26 31.00 P 0.00 0.00 0.00 1.50 +0.16 14 0 24 0
26FEB26 32.00 P 0.00 0.00 0.00 2.35 +0.14 15 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.38 +0.20 21 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.30 +0.10 21 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.28 +0.05 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.43 +0.17 35 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.30 +0.01 31 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.45 +0.16 43 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.42 +0.23 44 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.37 +0.12 45 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.36 +0.08 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 18 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 207 0
30MAR26 27.00 P 0.16 0.16 0.16 0.12 +0.01 15 4 53 -4
30MAR26 28.00 P 0.00 0.00 0.00 0.29 +0.03 15 0 94 0
30MAR26 29.00 P 0.00 0.00 0.00 0.58 +0.05 15 0 80 0
30MAR26 30.00 P 0.00 0.00 0.00 1.00 +0.05 15 0 255 0
30MAR26 31.00 P 0.00 0.00 0.00 1.64 +0.09 15 0 54 0
30MAR26 32.00 P 0.00 0.00 0.00 2.40 +0.08 15 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 3.38 +0.20 18 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.30 +0.10 19 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.44 +0.21 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.43 +0.17 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.30 +0.01 27 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.45 +0.15 37 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.42 +0.16 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.42 +0.12 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.36 0.00 41 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 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 21 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 16 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 17 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 +0.01 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.15 +0.01 16 0 625 0
29JUN26 26.00 P 0.00 0.00 0.00 0.29 +0.02 16 0 187 0
29JUN26 27.00 P 0.49 0.49 0.49 0.49 +0.02 16 20 57 -20
29JUN26 28.00 P 0.00 0.00 0.00 0.80 +0.05 16 0 54 0
29JUN26 29.00 P 0.00 0.00 0.00 1.26 +0.08 16 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.80 +0.10 16 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 2.45 +0.12 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.12 +0.09 15 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.90 +0.05 14 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.76 +0.09 13 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.75 +0.16 15 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.67 +0.15 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.61 +0.14 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.53 +0.10 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.55 +0.13 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.51 +0.05 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.45 +0.02 0 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 17 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 0.00 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 0.00 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 0.00 16 0 197 0
29SEP26 25.00 P 0.00 0.00 0.00 0.27 +0.01 16 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.46 +0.01 16 0 190 0
29SEP26 27.00 P 0.73 0.73 0.73 0.73 +0.02 17 15 33 +15
29SEP26 28.00 P 0.00 0.00 0.00 1.08 +0.03 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.49 +0.04 16 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 2.03 +0.07 16 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.66 +0.09 16 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.41 +0.05 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.21 +0.07 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.08 +0.09 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.96 +0.08 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.83 +0.02 17 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.72 +0.09 16 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.71 +0.08 18 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.64 -0.01 15 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.66 +0.09 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.66 +0.09 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 -0.01 16 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.20 -0.01 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.34 -0.01 16 0 25 0
30DEC26 26.00 P 0.00 0.00 0.00 0.55 0.00 16 0 6 0
30DEC26 27.00 P 0.00 0.00 0.00 0.83 +0.01 16 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.19 +0.02 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.60 +0.04 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.13 -0.01 16 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.75 +0.07 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.55 +0.10 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.33 +0.11 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.16 +0.11 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.08 +0.17 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.95 +0.14 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.86 +0.16 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.71 +0.07 17 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.68 +0.03 17 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.66 +0.09 18 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.69 +0.12 21 0 0 0
TOTAL PUT 143 10,617 +46
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$ 4.76
30DEC25 2.30 C 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.16 +0.05 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.86 +0.05 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.77 +0.06 120 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.67 +0.06 112 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.57 +0.06 105 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.47 +0.06 97 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.37 +0.06 90 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.27 +0.06 83 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.20 +0.09 110 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.97 +0.03 63 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 0.89 +0.08 78 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 0.76 +0.05 0 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 0.66 +0.05 0 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 0.57 +0.05 38 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.47 +0.06 32 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.37 +0.04 26 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.27 +0.03 20 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.19 +0.02 23 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.13 +0.02 26 0 55 0
30DEC25 4.80 C 0.00 0.00 0.00 0.08 +0.01 26 0 156 0
30DEC25 4.90 C 0.00 0.00 0.00 0.04 0.00 25 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 61 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 129 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 234 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 57 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 86 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 378 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.00 - 47 0 0 -
29JAN26 3.90 C 0.00 0.00 0.00 0.89 +0.06 38 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.69 +0.05 30 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.58 +0.04 20 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.50 +0.03 26 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.42 +0.04 27 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.34 +0.03 26 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
29JAN26 4.70 C 0.20 0.20 0.20 0.22 +0.02 27 1 1 +1
29JAN26 4.80 C 0.00 0.00 0.00 0.17 +0.02 27 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.13 +0.02 27 0 11 0
29JAN26 5.00 C 0.09 0.09 0.09 0.10 +0.01 28 3 81 0
29JAN26 5.25 C 0.00 0.00 0.00 0.05 +0.01 29 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.02 0.00 29 0 130 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 229 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5,017 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 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 60 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 71 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 78 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.00 - 33 0 0 -
26FEB26 3.90 C 0.00 0.00 0.00 0.90 +0.06 30 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.82 +0.07 33 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.70 +0.03 24 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.65 +0.07 32 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.56 +0.06 30 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.47 +0.04 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.34 +0.03 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.24 +0.02 29 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
26FEB26 5.00 C 0.14 0.15 0.14 0.16 +0.02 29 4 74 +4
26FEB26 5.25 C 0.00 0.00 0.00 0.09 0.00 29 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.05 0.00 29 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 31 0 5 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 32 0 5 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 40 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
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.00 +0.09 56 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.51 +0.08 43 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.41 +0.07 40 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.32 +0.06 41 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.20 +0.04 29 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.12 +0.05 34 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.03 +0.05 34 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 0.94 +0.05 33 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 0.83 +0.04 28 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.77 +0.04 32 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.67 +0.01 29 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.60 +0.03 29 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.56 +0.06 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.47 +0.03 30 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.41 +0.02 30 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.36 +0.02 30 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.32 +0.02 31 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.27 +0.02 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.16 +0.01 31 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.10 0.00 31 0 131 0
30MAR26 5.75 C 0.00 0.00 0.00 0.07 0.00 32 0 68 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 33 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 35 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 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 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 50 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.00 +0.07 46 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.80 +0.06 39 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.60 +0.05 31 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.51 +0.05 36 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.42 +0.05 37 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.33 +0.05 37 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.24 +0.06 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.15 +0.05 36 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.07 +0.06 37 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.99 +0.05 36 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.92 +0.05 37 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.84 +0.04 36 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.77 +0.04 36 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.70 +0.04 36 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.64 +0.04 36 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.58 +0.04 36 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.52 +0.04 35 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 +0.04 35 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 +0.03 35 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 +0.03 35 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.34 +0.03 35 0 34 0
29JUN26 5.25 C 0.00 0.00 0.00 0.25 +0.02 35 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.19 +0.02 35 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.14 +0.02 35 0 49 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 115 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 +0.02 35 0 31 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 37 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 +0.01 35 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 35 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 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.12 - 39 0 0 -
29SEP26 3.90 C 0.00 0.00 0.00 1.04 +0.04 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.97 +0.04 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.90 +0.04 38 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 0.83 +0.03 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.77 +0.03 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.71 +0.03 37 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 +0.03 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 +0.03 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 +0.03 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 +0.03 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 +0.03 37 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.44 +0.03 36 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.36 +0.03 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 +0.02 36 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 +0.01 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.19 +0.02 36 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 +0.01 36 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 36 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 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.17 - 39 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 1.09 +0.04 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.03 +0.04 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.96 +0.03 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.90 +0.03 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 +0.04 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.80 +0.04 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.74 +0.03 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 +0.03 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 +0.03 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 +0.03 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 +0.02 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.54 +0.03 37 0 0 0
30DEC26 5.25 C 0.48 0.48 0.48 0.45 +0.02 36 10 42 -10
30DEC26 5.50 C 0.00 0.00 0.00 0.38 +0.02 36 0 74 0
30DEC26 5.75 C 0.33 0.33 0.33 0.33 +0.02 37 10 35 +10
30DEC26 6.00 C 0.30 0.30 0.30 0.27 +0.01 36 10 10 -10
30DEC26 6.25 C 0.00 0.00 0.00 0.23 +0.01 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 +0.01 36 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
TOTAL CALL 38 11,360 -5
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 163 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 145 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 137 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 128 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 120 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 113 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 105 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 -0.01 30 0 76 0
30DEC25 4.50 P 0.03 0.03 0.03 0.02 -0.01 29 50 210 -9
30DEC25 4.60 P 0.04 0.04 0.04 0.04 -0.02 28 20 215 +5
30DEC25 4.70 P 0.00 0.00 0.00 0.07 -0.03 27 0 811 0
30DEC25 4.80 P 0.15 0.15 0.15 0.12 -0.04 28 30 215 +30
30DEC25 4.90 P 0.00 0.00 0.00 0.19 -0.04 29 0 1,080 0
30DEC25 5.00 P 0.32 0.32 0.32 0.27 -0.05 31 90 1,184 -90
30DEC25 5.25 P 0.53 0.53 0.53 0.51 -0.04 43 10 440 -10
30DEC25 5.50 P 0.00 0.00 0.00 0.74 -0.06 0 0 202 0
30DEC25 5.75 P 0.00 0.00 0.00 0.99 -0.05 0 0 155 0
30DEC25 6.00 P 0.00 0.00 0.00 1.24 -0.09 0 0 7 0
30DEC25 6.25 P 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.49 -0.07 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.74 -0.07 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.99 -0.07 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.24 -0.11 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.51 -0.05 160 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 - 38 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 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.02 0.00 32 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 30 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 80 0
29JAN26 4.60 P 0.00 0.00 0.00 0.12 -0.01 30 0 69 0
29JAN26 4.70 P 0.18 0.18 0.18 0.16 -0.02 30 3 60 -3
29JAN26 4.80 P 0.00 0.00 0.00 0.21 -0.03 30 0 242 0
29JAN26 4.90 P 0.30 0.30 0.30 0.27 -0.03 30 30 303 +30
29JAN26 5.00 P 0.37 0.37 0.37 0.34 -0.03 31 30 450 0
29JAN26 5.25 P 0.00 0.00 0.00 0.54 -0.04 33 0 130 0
29JAN26 5.50 P 0.00 0.00 0.00 0.77 -0.05 37 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 1.01 -0.05 41 0 100 0
29JAN26 6.00 P 0.00 0.00 0.00 1.24 -0.09 0 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.51 -0.05 75 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.74 -0.07 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.99 -0.07 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 3.25 -0.10 82 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.51 -0.05 93 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 - 30 0 0 -
26FEB26 3.90 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.07 -0.01 29 0 50 0
26FEB26 4.40 P 0.00 0.00 0.00 0.10 -0.01 30 0 15 0
26FEB26 4.50 P 0.11 0.11 0.11 0.12 -0.02 29 25 113 +25
26FEB26 4.60 P 0.00 0.00 0.00 0.17 -0.02 30 0 48 0
26FEB26 4.70 P 0.00 0.00 0.00 0.21 -0.03 30 0 6 0
26FEB26 4.80 P 0.00 0.00 0.00 0.26 -0.03 30 0 275 0
26FEB26 4.90 P 0.00 0.00 0.00 0.32 -0.04 30 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.39 -0.03 31 0 100 0
26FEB26 5.25 P 0.00 0.00 0.00 0.57 -0.04 31 0 91 0
26FEB26 5.50 P 0.00 0.00 0.00 0.77 -0.06 30 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 1.02 -0.06 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.27 -0.06 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.49 -0.08 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.76 -0.05 48 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.01 -0.05 53 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.52 -0.04 64 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.75 -0.06 60 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 3.02 -0.04 72 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.27 -0.08 76 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 0.00 32 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 0.00 32 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 -0.01 32 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.08 -0.01 33 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.09 -0.02 31 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.15 -0.02 31 0 688 0
30MAR26 4.50 P 0.19 0.19 0.19 0.18 -0.02 31 10 14 -10
30MAR26 4.60 P 0.23 0.23 0.23 0.22 -0.03 31 3 670 +3
30MAR26 4.70 P 0.00 0.00 0.00 0.28 -0.01 32 0 654 0
30MAR26 4.80 P 0.00 0.00 0.00 0.34 -0.02 33 0 416 0
30MAR26 4.90 P 0.00 0.00 0.00 0.39 -0.03 32 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.46 -0.02 33 0 362 0
30MAR26 5.25 P 0.00 0.00 0.00 0.63 -0.04 33 0 125 0
30MAR26 5.50 P 0.00 0.00 0.00 0.83 -0.05 34 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 1.02 -0.08 31 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 1.27 -0.06 36 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.49 -0.08 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.77 -0.05 44 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.01 -0.05 46 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 2.24 -0.07 0 0 5 0
30MAR26 7.25 P 0.00 0.00 0.00 2.52 -0.06 56 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.76 -0.07 56 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.02 -0.06 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.27 -0.08 65 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.51 -0.06 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.76 -0.07 68 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 0.00 35 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 0.00 35 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 0.00 35 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 0.00 36 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 -0.01 35 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.12 -0.01 34 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.14 -0.01 34 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.17 -0.02 34 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.20 -0.01 33 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.24 -0.01 34 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.28 -0.01 34 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.32 -0.01 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.37 -0.01 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.42 -0.01 33 0 41 0
29JUN26 4.60 P 0.00 0.00 0.00 0.47 -0.02 33 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.53 -0.02 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.59 -0.02 33 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.65 -0.02 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.72 -0.02 33 0 141 0
29JUN26 5.25 P 0.00 0.00 0.00 0.89 -0.03 32 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.08 -0.03 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.28 -0.03 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.49 -0.04 27 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.71 -0.04 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.16 -0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.39 -0.06 0 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.87 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.11 -0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.36 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.59 -0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.84 -0.07 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 - 35 0 0 -
29SEP26 3.90 P 0.00 0.00 0.00 0.25 -0.02 35 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 -0.01 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.33 -0.01 35 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.37 -0.02 35 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.42 -0.01 35 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.46 -0.02 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.51 -0.03 34 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.57 -0.02 34 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.62 -0.03 34 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.68 -0.03 34 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.75 -0.02 34 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.81 -0.02 34 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.98 -0.03 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.16 -0.03 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.35 -0.03 32 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.55 -0.05 31 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.76 -0.05 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.97 -0.06 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.20 -0.06 20 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.42 -0.06 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.13 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.37 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.86 -0.05 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 - 35 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 0.32 -0.01 36 0 0 0
30DEC26 4.00 P 0.34 0.34 0.34 0.36 -0.01 35 10 18 +10
30DEC26 4.10 P 0.00 0.00 0.00 0.40 -0.02 35 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 -0.02 35 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 -0.02 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.54 -0.02 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 -0.02 35 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.64 -0.02 35 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.70 -0.02 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.76 -0.02 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.82 -0.02 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 -0.03 34 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 1.05 -0.02 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.22 -0.03 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.42 -0.02 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.60 -0.04 32 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.81 -0.04 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 -0.03 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.23 -0.05 28 0 0 0
30DEC26 7.00 P 2.40 2.40 2.40 2.45 -0.07 23 5 5 +5
30DEC26 7.25 P 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
TOTAL PUT 316 18,033 -14
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$ 51.70
30DEC25 16.00 C 0.00 0.00 0.00 35.72 +1.60 194 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 35.22 +1.60 184 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 34.72 +1.60 173 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 34.22 +1.60 156 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 33.72 +1.60 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 33.22 +1.60 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 32.72 +1.60 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 32.22 +1.60 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 31.72 +1.60 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 30.72 +1.59 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 29.72 +1.59 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 28.73 +1.60 144 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 27.96 +1.83 230 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 27.53 +2.26 288 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 26.12 +1.99 231 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.70 +1.57 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.73 +1.60 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 23.02 +1.88 187 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.73 +1.59 0 0 0 0
30DEC25 31.00 C 20.07 20.07 20.07 20.73 +1.59 0 13 13 +13
30DEC25 32.00 C 0.00 0.00 0.00 19.89 +1.45 141 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.77 +1.63 105 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.74 +1.60 72 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.73 +1.32 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.71 +1.57 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.72 +1.58 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.78 +1.63 76 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.85 +1.70 84 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.70 +1.57 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.76 +1.33 52 0 0 0
30DEC25 42.00 C 9.10 9.10 9.10 9.74 +1.59 0 15 15 +8
30DEC25 43.00 C 0.00 0.00 0.00 8.79 +1.53 50 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 7.99 +1.81 64 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.78 +1.41 37 0 17 0
30DEC25 46.00 C 0.00 0.00 0.00 5.82 +1.64 37 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 5.00 +1.58 43 0 54 0
30DEC25 48.00 C 0.00 0.00 0.00 3.93 +1.22 33 0 110 0
30DEC25 49.00 C 2.39 2.95 2.39 3.04 +1.11 31 128 282 +11
30DEC25 50.00 C 1.45 2.50 1.45 2.33 +0.93 32 29 151 -1
30DEC25 52.50 C 0.57 1.20 0.57 1.01 +0.52 34 70 150 -5
30DEC25 55.00 C 0.42 0.42 0.42 0.35 +0.23 35 11 394 -11
30DEC25 57.50 C 0.15 0.15 0.15 0.09 +0.06 35 43 54 -3
30DEC25 60.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 79 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 14.84 +1.58 33 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.85 +1.58 35 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 12.86 +1.65 34 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.87 +1.57 33 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.90 +1.47 34 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.07 +1.78 42 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.25 +1.98 44 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.19 +1.58 38 0 122 0
29JAN26 45.00 C 0.00 0.00 0.00 7.16 +1.55 33 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 6.49 +1.34 38 0 20 0
29JAN26 47.00 C 4.25 5.40 4.25 5.50 +1.16 33 22 60 0
29JAN26 48.00 C 4.57 4.57 4.57 4.88 +1.37 36 3 51 +3
29JAN26 49.00 C 0.00 0.00 0.00 3.96 +0.96 32 0 150 0
29JAN26 50.00 C 0.00 0.00 0.00 3.38 +0.86 33 0 61 0
29JAN26 52.50 C 2.31 2.31 2.31 2.11 +0.61 33 1 55 +1
29JAN26 55.00 C 1.10 1.10 1.10 1.24 +0.42 34 3 36 +3
29JAN26 57.50 C 0.86 0.86 0.86 0.66 +0.25 33 3 30 -3
29JAN26 60.00 C 0.00 0.00 0.00 0.33 +0.14 33 0 19 0
29JAN26 62.50 C 0.00 0.00 0.00 0.15 +0.06 33 0 4 0
29JAN26 65.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 13 0
29JAN26 67.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
29JAN26 70.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 1 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 14.96 +1.58 35 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 13.99 +1.57 35 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 12.99 +1.63 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.10 +1.56 36 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.15 +1.72 35 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.07 +1.58 28 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.32 +1.65 34 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.42 +1.54 33 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.89 +1.75 38 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 6.79 +1.02 33 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.04 +1.22 33 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 5.34 +1.10 33 0 46 0
26FEB26 49.00 C 0.00 0.00 0.00 4.66 +0.95 33 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 4.09 +0.84 33 0 21 0
26FEB26 52.50 C 2.40 2.40 2.40 2.95 +0.71 34 2 47 +2
26FEB26 55.00 C 0.00 0.00 0.00 2.05 +0.61 35 0 37 0
26FEB26 57.50 C 0.97 0.97 0.97 1.33 +0.43 35 1 20 +1
26FEB26 60.00 C 0.00 0.00 0.00 0.84 +0.30 35 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.51 +0.20 35 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.30 +0.13 35 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.17 +0.07 34 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.10 +0.05 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.06 +0.03 35 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 33.86 +1.60 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 33.36 +1.59 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 32.87 +1.60 55 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 32.37 +1.59 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 31.88 +1.60 56 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 30.89 +1.60 55 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 29.90 +1.60 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.90 +1.59 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.96 +1.64 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 27.53 +2.21 96 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 26.12 +1.79 72 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 25.06 +1.72 63 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.95 +1.60 34 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.02 +1.66 51 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.12 +1.96 56 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.98 +1.59 33 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.01 +1.57 38 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.36 +2.06 57 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.25 +1.82 49 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 17.16 +1.75 42 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 16.44 +2.04 50 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 15.06 +1.34 29 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 14.27 +1.85 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.58 +2.05 44 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 12.37 +1.70 35 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 11.45 +1.56 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.95 +2.00 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.75 +1.56 34 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 8.75 +1.06 31 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 8.50 +1.53 39 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 7.42 +1.30 34 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 6.64 +1.13 33 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 6.01 +1.05 34 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 5.42 +0.89 34 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 4.87 +0.82 34 0 189 0
30MAR26 52.50 C 0.00 0.00 0.00 3.81 +0.75 36 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 2.88 +0.68 36 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 2.08 +0.54 36 0 49 0
30MAR26 60.00 C 0.00 0.00 0.00 1.47 +0.41 36 0 18 0
30MAR26 62.50 C 0.00 0.00 0.00 1.03 +0.31 36 0 30 0
30MAR26 65.00 C 0.00 0.00 0.00 0.70 +0.22 36 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.47 +0.16 36 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.32 +0.12 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.21 +0.08 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.14 +0.06 36 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 29.09 +1.60 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 28.10 +1.59 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 27.53 +2.00 64 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 26.14 +1.59 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 25.17 +1.59 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 24.19 +1.58 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.22 +1.55 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.26 +1.52 35 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.28 +1.52 34 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.42 +1.61 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.48 +1.96 38 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 18.52 +1.91 37 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 17.56 +1.85 35 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.67 +1.69 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.67 +1.42 33 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.86 +1.42 34 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 14.10 +1.66 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.19 +1.37 34 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 12.39 +1.34 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.60 +1.44 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.88 +1.40 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.17 +1.33 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.40 +1.15 34 0 101 0
29JUN26 46.00 C 0.00 0.00 0.00 9.13 +1.49 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.21 +1.03 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.63 +1.07 35 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 7.02 +0.88 34 0 0 0
29JUN26 50.00 C 5.71 6.22 5.71 6.67 +0.80 36 35 23 -3
29JUN26 52.50 C 0.00 0.00 0.00 5.40 +0.67 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 4.42 +0.75 36 0 4 0
29JUN26 57.50 C 0.00 0.00 0.00 3.50 +0.44 35 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.92 +0.45 36 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 2.31 +0.36 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.82 +0.29 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.43 +0.23 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.11 +0.18 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.84 +0.14 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.65 +0.11 35 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 19.53 +1.54 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.63 +1.53 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.66 +1.43 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.88 +1.49 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.91 +1.23 35 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 15.14 +1.36 36 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 14.41 +1.41 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.53 +1.29 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.78 +1.26 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.06 +1.28 36 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 11.41 +1.27 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.81 +1.45 37 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 10.16 +1.20 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.52 +1.02 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 8.98 +0.88 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.50 +1.39 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.79 +0.92 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.49 +1.05 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.45 +1.05 38 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 5.30 +0.72 37 0 8 0
29SEP26 57.50 C 0.00 0.00 0.00 4.47 +0.62 37 0 19 0
29SEP26 60.00 C 0.00 0.00 0.00 3.87 +0.67 38 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 3.24 +0.61 38 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 2.69 +0.50 38 0 8 0
29SEP26 67.50 C 0.00 0.00 0.00 2.26 +0.47 38 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 1.86 +0.37 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.52 +0.34 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.25 +0.28 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.36 +1.44 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.58 +1.42 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.84 +1.39 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.11 +1.35 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.43 +1.35 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.76 +1.32 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.10 +1.25 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.50 +1.24 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.91 +1.22 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.33 +1.15 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.81 +1.14 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.30 +1.13 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.80 +1.07 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.32 +1.01 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.27 +0.97 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.32 +0.87 37 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 5.48 +0.79 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.77 +0.74 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.10 +0.63 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.57 +0.61 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.06 +0.50 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.67 +0.49 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.29 +0.41 37 0 0 0
TOTAL CALL 379 6,641 +16
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 219 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 214 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 203 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 193 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 184 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 175 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 166 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 158 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 150 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 143 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 135 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 96 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 56 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 132 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 117 0
30DEC25 45.00 P 0.05 0.05 0.05 0.02 -0.04 35 1 247 -1
30DEC25 46.00 P 0.06 0.06 0.06 0.05 -0.08 35 1 139 -1
30DEC25 47.00 P 0.16 0.16 0.11 0.10 -0.17 34 7 153 -7
30DEC25 48.00 P 0.58 0.58 0.57 0.20 -0.26 34 30 204 +5
30DEC25 49.00 P 0.35 0.35 0.33 0.37 -0.44 34 3 95 0
30DEC25 50.00 P 1.50 1.50 0.62 0.63 -0.61 34 224 200 -199
30DEC25 52.50 P 1.90 1.90 1.90 1.84 -1.06 36 1 3 0
30DEC25 55.00 P 0.00 0.00 0.00 3.70 -1.38 38 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 5.85 -1.55 35 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.36 -1.84 47 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 10.80 -1.72 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.30 -1.60 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.80 -1.60 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.30 -1.67 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.80 -1.67 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.30 -1.67 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.07 -0.07 33 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.12 -0.11 33 0 13 0
29JAN26 44.00 P 0.30 0.30 0.28 0.19 -0.15 33 16 40 +1
29JAN26 45.00 P 0.52 0.52 0.44 0.30 -0.20 34 2 158 -1
29JAN26 46.00 P 0.47 0.47 0.44 0.42 -0.29 33 6 58 -5
29JAN26 47.00 P 0.63 0.63 0.63 0.61 -0.37 33 4 52 +4
29JAN26 48.00 P 1.20 1.20 0.89 0.85 -0.48 33 5 221 0
29JAN26 49.00 P 1.65 1.70 1.65 1.16 -0.56 33 12 40 +8
29JAN26 50.00 P 1.60 1.60 1.60 1.53 -0.70 33 15 126 +15
29JAN26 52.50 P 0.00 0.00 0.00 2.75 -1.04 33 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 4.47 -1.22 35 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 6.47 -1.41 37 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.74 -1.53 40 0 10 0
29JAN26 62.50 P 0.00 0.00 0.00 11.02 -1.68 41 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.30 -1.72 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.80 -1.66 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.30 -1.67 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.80 -1.67 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.30 -1.67 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.13 -0.07 35 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.19 -0.08 35 0 6 0
26FEB26 42.00 P 0.28 0.28 0.28 0.26 -0.12 34 1 10 -1
26FEB26 43.00 P 0.00 0.00 0.00 0.36 -0.16 34 0 27 0
26FEB26 44.00 P 0.00 0.00 0.00 0.50 -0.20 34 0 59 0
26FEB26 45.00 P 0.63 0.63 0.63 0.67 -0.26 34 3 49 -3
26FEB26 46.00 P 0.83 0.83 0.83 0.88 -0.31 34 2 30 0
26FEB26 47.00 P 0.00 0.00 0.00 1.12 -0.39 34 0 97 0
26FEB26 48.00 P 1.36 1.36 1.36 1.43 -0.46 34 29 42 +29
26FEB26 49.00 P 0.00 0.00 0.00 1.83 -0.47 34 0 78 0
26FEB26 50.00 P 0.00 0.00 0.00 2.17 -0.66 34 0 64 0
26FEB26 52.50 P 0.00 0.00 0.00 3.49 -0.85 35 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 5.14 -1.01 36 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 7.02 -0.92 37 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 9.11 -1.37 38 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.31 -1.39 40 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.55 -1.81 39 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.92 -1.54 40 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.30 -1.67 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.80 -1.67 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.30 -1.67 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 0.00 37 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 -0.05 36 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.17 -0.08 36 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.25 -0.09 36 0 9 0
30MAR26 40.00 P 0.00 0.00 0.00 0.33 -0.12 36 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 0.45 -0.13 36 0 5 0
30MAR26 42.00 P 0.00 0.00 0.00 0.56 -0.18 35 0 134 0
30MAR26 43.00 P 0.00 0.00 0.00 0.71 -0.22 35 0 237 0
30MAR26 44.00 P 0.00 0.00 0.00 0.91 -0.26 35 0 223 0
30MAR26 45.00 P 1.11 1.11 1.11 1.14 -0.30 35 11 218 -11
30MAR26 46.00 P 0.00 0.00 0.00 1.42 -0.34 35 0 26 0
30MAR26 47.00 P 0.00 0.00 0.00 1.69 -0.43 35 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 2.05 -0.49 35 0 565 0
30MAR26 49.00 P 2.88 2.88 2.38 2.41 -0.59 35 11 436 +10
30MAR26 50.00 P 2.82 2.82 2.82 2.82 -0.71 35 2 259 0
30MAR26 52.50 P 0.00 0.00 0.00 4.17 -0.84 36 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 5.78 -0.96 36 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 7.62 -1.13 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.60 -1.27 39 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.75 -1.38 40 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.65 -1.71 36 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.21 -1.67 41 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.34 -2.11 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.80 -2.01 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.30 -1.67 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.04 36 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 -0.04 36 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 -0.06 36 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.17 -0.07 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 -0.10 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.30 -0.12 36 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.38 -0.15 36 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.49 -0.15 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.61 -0.20 36 0 3 0
29JUN26 39.00 P 0.90 0.90 0.90 0.74 -0.25 35 2 7 0
29JUN26 40.00 P 0.00 0.00 0.00 0.91 -0.28 35 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 1.11 -0.28 35 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 1.34 -0.30 36 0 76 0
29JUN26 43.00 P 1.56 1.56 1.56 1.56 -0.36 35 2 1 -2
29JUN26 44.00 P 0.00 0.00 0.00 1.89 -0.35 36 0 12 0
29JUN26 45.00 P 2.15 2.15 2.15 2.10 -0.47 35 1 39 -1
29JUN26 46.00 P 0.00 0.00 0.00 2.42 -0.54 35 0 14 0
29JUN26 47.00 P 0.00 0.00 0.00 2.79 -0.57 35 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 3.18 -0.62 35 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 3.66 -0.61 35 0 3 0
29JUN26 50.00 P 0.00 0.00 0.00 4.10 -0.70 35 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 5.45 -0.85 36 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 6.81 -1.27 35 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 8.77 -0.82 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.56 -1.12 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.48 -1.22 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.70 -1.25 39 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.83 -1.46 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.14 -1.31 41 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.19 -1.62 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.48 -1.56 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.61 -0.11 37 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.73 -0.15 37 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.86 -0.17 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.06 -0.17 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.23 -0.24 37 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 1.43 -0.25 37 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 1.74 -0.23 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.01 -0.24 37 0 13 0
29SEP26 41.00 P 0.00 0.00 0.00 2.29 -0.26 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.63 -0.23 37 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 2.88 -0.36 37 0 4 0
29SEP26 44.00 P 3.20 3.20 3.20 3.24 -0.40 37 1 10 0
29SEP26 45.00 P 0.00 0.00 0.00 3.64 -0.40 37 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 4.04 -0.47 36 0 72 0
29SEP26 47.00 P 0.00 0.00 0.00 4.47 -0.51 36 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 4.95 -0.57 36 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 5.55 -0.67 37 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 5.92 -0.67 36 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 7.35 -0.81 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.92 -0.85 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.42 -1.07 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.48 -0.70 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.27 -1.21 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.46 -1.16 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.45 -1.29 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.75 -1.12 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.89 -1.20 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.11 -1.23 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.76 -0.21 37 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 2.03 -0.21 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.30 -0.26 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.61 -0.29 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.95 -0.29 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.29 -0.34 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.66 -0.39 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.07 -0.39 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.49 -0.42 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.91 -0.49 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.40 -0.50 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.90 -0.50 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.40 -0.56 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.92 -0.62 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.35 -0.67 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.89 -0.76 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.53 -0.85 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.30 -0.89 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.12 -1.00 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.07 -1.02 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.04 -1.13 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.12 -1.15 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.23 -1.22 37 0 0 0
TOTAL PUT 392 8,644 -160
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 45.84
30DEC25 23.00 C 0.00 0.00 0.00 23.33 +1.39 248 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 21.87 +0.93 115 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 20.87 +0.90 103 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 19.87 +0.90 90 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 18.87 +0.90 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 17.87 +0.90 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 16.87 +0.89 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 15.87 +0.61 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 14.87 +0.89 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 13.88 +0.90 68 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 12.90 +0.92 77 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 11.89 +0.91 65 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 10.87 +0.93 0 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 9.90 +0.92 57 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 8.90 +0.92 51 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 7.88 +0.89 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 6.88 +0.89 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 5.89 +0.93 29 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 4.89 +0.89 23 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 3.90 +0.85 22 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 2.94 +0.77 22 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 2.07 +0.66 23 0 30 0
30DEC25 45.00 C 0.00 0.00 0.00 1.31 +0.52 22 0 55 0
30DEC25 46.00 C 0.65 0.84 0.58 0.72 +0.31 22 21 61 +14
30DEC25 47.00 C 0.28 0.40 0.28 0.35 +0.15 22 43 385 0
30DEC25 48.00 C 0.16 0.16 0.16 0.15 +0.07 22 15 88 0
30DEC25 49.00 C 0.07 0.07 0.07 0.05 +0.02 22 15 54 0
30DEC25 50.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 38 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 113 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 134 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 191 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 70 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 9.98 +0.90 27 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 9.25 +0.91 47 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 8.02 +0.75 28 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 7.24 +1.07 37 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 6.07 +0.88 25 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 5.17 +0.78 25 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 4.16 +0.49 21 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 3.59 +0.76 27 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 2.76 +0.57 25 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 2.13 +0.50 25 0 80 0
29JAN26 46.00 C 1.60 1.66 1.60 1.61 +0.43 25 16 16 +14
29JAN26 47.00 C 1.10 1.18 1.08 1.18 +0.35 25 28 96 +26
29JAN26 48.00 C 0.82 0.82 0.82 0.82 +0.25 25 15 30 +2
29JAN26 49.00 C 0.48 0.60 0.48 0.56 +0.17 25 10 45 +8
29JAN26 50.00 C 0.40 0.40 0.40 0.38 +0.11 25 6 46 +6
29JAN26 52.50 C 0.00 0.00 0.00 0.13 +0.05 25 0 124 0
29JAN26 55.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 113 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 10.39 +1.13 42 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.39 +0.97 38 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 8.40 +1.10 35 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 7.26 +0.85 26 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 6.38 +0.89 27 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 5.63 +0.89 29 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 4.80 +0.78 28 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.04 +0.72 27 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.26 +0.56 25 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 2.66 +0.45 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 2.13 +0.38 25 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 1.68 +0.32 25 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.31 +0.26 25 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.01 +0.21 25 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.77 +0.16 25 0 5 0
26FEB26 52.50 C 0.00 0.00 0.00 0.36 +0.08 25 0 77 0
26FEB26 55.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 316 0
26FEB26 57.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 315 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 0.00 25 0 28 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.33 +1.18 80 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.05 +0.89 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.06 +0.90 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.07 +0.90 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.08 +0.90 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.09 +0.90 28 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.10 +0.90 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.11 +0.85 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.31 +1.18 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.21 +1.06 36 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.40 +1.29 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.30 +1.16 35 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.56 +1.22 40 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 10.39 +1.13 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.56 +0.99 34 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.71 +1.26 34 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.43 +0.61 24 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.56 +0.31 24 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 5.81 +0.42 25 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.09 +0.44 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.71 +0.73 30 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.95 +0.55 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.38 +0.44 28 0 0 0
30MAR26 46.00 C 2.94 2.94 2.94 2.88 +0.41 28 15 21 +15
30MAR26 47.00 C 2.47 2.47 2.47 2.42 +0.35 28 7 71 0
30MAR26 48.00 C 0.00 0.00 0.00 2.03 +0.31 28 0 34 0
30MAR26 49.00 C 0.00 0.00 0.00 1.68 +0.26 28 0 72 0
30MAR26 50.00 C 1.41 1.41 1.41 1.41 +0.23 28 14 113 0
30MAR26 52.50 C 0.88 0.88 0.88 0.84 +0.13 28 16 52 0
30MAR26 55.00 C 0.00 0.00 0.00 0.48 +0.08 28 0 49 0
30MAR26 57.50 C 0.00 0.00 0.00 0.26 +0.04 28 0 16 0
30MAR26 60.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.45 +1.03 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.50 +0.98 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.49 +0.87 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.57 +0.85 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.58 +1.10 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.66 +0.93 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.75 +0.75 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.87 +0.68 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.05 +1.06 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.91 +0.66 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.43 +0.99 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.67 +0.66 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.94 +0.62 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.25 +0.75 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.64 +0.69 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.02 +0.64 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.50 +0.48 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.01 +0.47 30 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 3.54 +0.40 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.13 +0.39 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.74 +0.32 29 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.42 +0.32 29 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.72 +0.24 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.20 +0.18 29 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 0.82 +0.14 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.54 +0.08 29 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.36 +0.05 29 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.25 +0.05 29 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.32 +0.74 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.58 +1.01 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.76 +0.70 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.06 +0.70 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.38 +0.69 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.73 +0.66 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.07 +0.60 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.52 +0.59 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.92 +0.53 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.46 +0.52 31 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.00 +0.51 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.55 +0.47 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.15 +0.55 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.78 +0.44 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.41 +0.46 30 0 0 0
29SEP26 52.50 C 2.51 2.51 2.51 2.66 +0.31 30 15 45 +15
29SEP26 55.00 C 0.00 0.00 0.00 2.07 +0.28 30 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 1.59 +0.27 30 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.18 +0.17 30 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.89 +0.13 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.67 +0.11 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.51 +0.08 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.39 +0.07 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.29 +0.05 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.22 +0.05 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.48 +0.74 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.75 +0.71 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.06 +0.68 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.41 +0.68 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.76 +0.62 29 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.18 +0.62 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.78 +0.76 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.29 +0.63 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.75 +0.56 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.25 +0.50 30 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 5.81 +0.65 30 0 15 0
30DEC26 47.00 C 0.00 0.00 0.00 5.21 +0.47 29 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 4.80 +0.41 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.45 +0.41 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 4.10 +0.40 29 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.33 +0.25 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.77 +0.28 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.21 +0.22 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.73 +0.21 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.38 +0.16 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.09 +0.12 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.87 +0.12 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.69 +0.09 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.54 +0.07 29 0 0 0
TOTAL CALL 236 3,758 +100
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 130 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 163 0
30DEC25 42.00 P 0.00 0.00 0.00 0.02 -0.04 24 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.05 -0.12 22 0 37 0
30DEC25 44.00 P 0.28 0.28 0.24 0.16 -0.26 22 11 74 -1
30DEC25 45.00 P 0.00 0.00 0.00 0.39 -0.45 21 0 64 0
30DEC25 46.00 P 0.00 0.00 0.00 0.82 -0.65 21 0 1,142 0
30DEC25 47.00 P 0.00 0.00 0.00 1.46 -0.75 22 0 487 0
30DEC25 48.00 P 2.45 2.45 2.45 2.28 -0.82 23 3 173 -3
30DEC25 49.00 P 3.18 3.18 3.18 3.20 -0.86 24 2 290 -2
30DEC25 50.00 P 0.00 0.00 0.00 4.18 -1.03 27 0 155 0
30DEC25 52.50 P 0.00 0.00 0.00 6.69 -1.04 40 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 9.16 -1.20 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 11.66 -0.90 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 14.16 -0.90 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 16.66 -0.92 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 19.16 -1.10 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 21.66 -0.90 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 24.16 -0.90 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 26.66 -0.90 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 29.16 -0.90 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 31.66 -0.90 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 20 0
29JAN26 40.00 P 0.12 0.12 0.12 0.09 -0.07 25 45 47 0
29JAN26 41.00 P 0.20 0.20 0.20 0.17 -0.11 25 6 33 -1
29JAN26 42.00 P 0.34 0.34 0.34 0.30 -0.18 25 1 37 +1
29JAN26 43.00 P 0.57 0.57 0.57 0.50 -0.26 25 1 56 -1
29JAN26 44.00 P 0.00 0.00 0.00 0.76 -0.35 25 0 74 0
29JAN26 45.00 P 1.06 1.06 1.06 1.12 -0.48 25 1 91 -1
29JAN26 46.00 P 0.00 0.00 0.00 1.59 -0.52 25 0 25 0
29JAN26 47.00 P 0.00 0.00 0.00 2.16 -0.61 25 0 22 0
29JAN26 48.00 P 0.00 0.00 0.00 2.90 -0.71 26 0 56 0
29JAN26 49.00 P 0.00 0.00 0.00 3.58 -0.74 25 0 19 0
29JAN26 50.00 P 0.00 0.00 0.00 4.53 -0.73 28 0 6 0
29JAN26 52.50 P 0.00 0.00 0.00 6.70 -1.09 26 0 109 0
29JAN26 55.00 P 0.00 0.00 0.00 9.16 -1.20 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 11.66 -0.90 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 14.53 -0.54 60 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 16.66 -0.92 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 19.17 -1.09 51 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 21.66 -0.90 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 24.16 -0.90 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 26.67 -0.89 64 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 29.17 -0.89 68 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 31.66 -0.90 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.05 -0.04 26 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.09 -0.06 26 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.15 -0.10 25 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.24 -0.15 25 0 39 0
26FEB26 41.00 P 0.00 0.00 0.00 0.39 -0.20 25 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.59 -0.26 25 0 32 0
26FEB26 43.00 P 0.00 0.00 0.00 0.84 -0.32 25 0 42 0
26FEB26 44.00 P 0.00 0.00 0.00 1.15 -0.40 25 0 4 0
26FEB26 45.00 P 0.00 0.00 0.00 1.55 -0.46 25 0 1 0
26FEB26 46.00 P 0.00 0.00 0.00 2.02 -0.52 25 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 2.59 -0.59 25 0 15 0
26FEB26 48.00 P 0.00 0.00 0.00 3.21 -0.55 25 0 215 0
26FEB26 49.00 P 0.00 0.00 0.00 4.03 -0.48 27 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 4.73 -0.68 26 0 1 0
26FEB26 52.50 P 0.00 0.00 0.00 6.86 -0.93 26 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 9.17 -1.19 25 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 11.66 -0.90 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.53 -0.54 48 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.66 -0.92 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.17 -1.09 43 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.66 -0.90 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 24.16 -0.90 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 26.67 -0.89 54 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 29.17 -0.89 57 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 31.66 -0.90 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 39 0
30MAR26 36.00 P 0.00 0.00 0.00 0.12 -0.07 28 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.19 -0.10 28 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.29 -0.13 28 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.42 -0.17 28 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.60 -0.20 28 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.81 -0.25 28 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 1.07 -0.30 28 0 1 0
30MAR26 43.00 P 1.38 1.38 1.36 1.38 -0.35 28 30 43 +30
30MAR26 44.00 P 0.00 0.00 0.00 1.74 -0.40 28 0 38 0
30MAR26 45.00 P 2.17 2.17 2.17 2.16 -0.45 28 31 177 +31
30MAR26 46.00 P 0.00 0.00 0.00 2.64 -0.49 28 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 3.20 -0.57 28 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 3.81 -0.48 28 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 4.60 -0.68 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.33 -0.52 30 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 7.36 -0.79 31 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 9.33 -1.03 28 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 11.72 -0.94 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.53 -0.54 42 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.66 -0.92 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.17 -1.09 38 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.66 -0.90 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.16 -0.90 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.67 -0.89 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.17 -0.89 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 31.66 -0.90 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 -0.05 29 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.24 -0.07 29 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.33 -0.07 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.43 -0.11 29 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.59 -0.12 29 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.75 -0.18 29 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.98 -0.21 29 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 1.24 -0.23 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.53 -0.25 29 0 20 0
29JUN26 41.00 P 0.00 0.00 0.00 1.85 -0.23 29 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 2.18 -0.32 29 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.56 -0.33 29 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 3.01 -0.32 29 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.40 -0.46 28 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 3.93 -0.46 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.49 -0.55 28 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 5.09 -0.52 28 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 5.73 -0.55 28 0 28 0
29JUN26 50.00 P 0.00 0.00 0.00 6.44 -0.55 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.48 -0.38 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.22 -0.73 27 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 12.25 -0.86 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.57 -0.75 26 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.82 -0.78 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.25 -1.01 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.80 -0.87 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.22 -0.88 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.67 -0.89 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.17 -0.89 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.66 -0.90 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.05 -0.14 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.33 -0.16 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.59 -0.20 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.90 -0.22 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.24 -0.25 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.58 -0.27 30 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.95 -0.33 30 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.36 -0.32 30 0 0 0
29SEP26 44.00 P 3.92 3.92 3.92 3.81 -0.28 30 15 15 +15
29SEP26 45.00 P 0.00 0.00 0.00 4.23 -0.40 29 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.75 -0.39 29 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 5.30 -0.49 29 0 11 0
29SEP26 48.00 P 0.00 0.00 0.00 5.93 -0.41 29 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 6.54 -0.46 29 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 7.18 -0.55 29 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 8.95 -0.66 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.79 -0.72 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.84 -0.58 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.92 -0.82 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.28 -0.64 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.67 -0.82 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.01 -0.82 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.37 -0.85 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.76 -0.86 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.18 -0.88 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.66 -0.90 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.39 -0.17 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.65 -0.25 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.00 -0.23 30 0 7 0
30DEC26 39.00 P 0.00 0.00 0.00 2.33 -0.24 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.69 -0.29 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.10 -0.29 30 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.50 -0.35 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.93 -0.29 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.38 -0.35 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.89 -0.31 30 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 5.42 -0.39 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.96 -0.42 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.47 -0.48 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.08 -0.54 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.79 -0.55 29 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 9.50 -0.60 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.40 -0.65 29 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.31 -0.77 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.46 -0.73 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.63 -0.77 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.86 -0.80 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.15 -0.82 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.48 -0.84 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.85 -0.85 30 0 0 0
TOTAL PUT 146 5,349 +68
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 210.20
30DEC25 110.00 C 0.00 0.00 0.00 100.76 -0.37 173 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 97.83 -0.81 99 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 96.29 -0.16 186 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 92.83 -1.40 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 91.21 -0.29 172 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 88.28 -0.91 147 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 86.06 -0.46 155 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 84.27 +0.31 172 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 80.35 -1.39 77 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 77.85 -0.81 65 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 75.22 -1.49 0 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 72.71 -1.33 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 70.36 -1.19 64 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 68.40 -0.66 115 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 65.20 -1.34 0 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 62.87 -0.65 58 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 60.37 -0.81 50 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 57.81 -2.15 0 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 55.48 -1.28 72 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 52.84 -0.85 0 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 51.89 +0.34 107 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 47.88 -1.39 0 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 46.15 -0.70 83 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 42.79 -1.30 0 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 40.27 -0.94 0 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 37.91 -1.30 39 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 36.46 +0.25 72 0 15 0
30DEC25 177.50 C 0.00 0.00 0.00 33.02 -1.15 44 0 15 0
30DEC25 180.00 C 0.00 0.00 0.00 30.87 -0.98 52 0 1 0
30DEC25 182.50 C 0.00 0.00 0.00 28.75 +0.02 55 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 25.42 -1.54 25 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 22.80 -1.68 0 0 119 0
30DEC25 190.00 C 0.00 0.00 0.00 20.48 -1.46 25 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 18.05 -1.42 25 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 15.63 -1.41 24 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 13.37 -1.32 25 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 10.85 -1.60 21 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 7.32 -0.88 25 0 380 0
30DEC25 210.00 C 4.42 4.60 3.78 4.17 -1.08 24 122 225 +20
30DEC25 215.00 C 2.89 2.89 2.52 2.18 -0.77 25 38 305 +15
30DEC25 220.00 C 1.42 1.42 1.26 1.06 -0.43 26 32 605 -11
30DEC25 225.00 C 0.74 0.74 0.69 0.42 -0.26 25 24 476 +15
30DEC25 230.00 C 0.32 0.32 0.32 0.15 -0.12 26 2 380 -2
30DEC25 235.00 C 0.00 0.00 0.00 0.05 -0.05 26 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 493 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 28 0 258 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,066 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,084 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 42 0 74 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 56 0 38 0
29JAN26 180.00 C 0.00 0.00 0.00 32.24 -0.68 38 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 29.09 -1.70 29 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 26.71 -1.84 28 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 23.92 -2.24 23 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 23.22 -0.50 33 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 20.51 -1.42 29 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 18.00 -1.88 27 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 16.27 -1.67 27 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 14.77 -1.40 29 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 11.60 -0.72 29 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 8.89 -1.17 29 0 30 0
29JAN26 215.00 C 0.00 0.00 0.00 6.71 -1.01 29 0 252 0
29JAN26 220.00 C 5.00 5.46 5.00 5.16 -0.62 30 32 83 +17
29JAN26 225.00 C 4.14 4.26 3.87 3.70 -0.53 30 40 93 +25
29JAN26 230.00 C 0.00 0.00 0.00 2.59 -0.43 30 0 103 0
29JAN26 235.00 C 1.98 2.16 1.98 1.77 -0.35 30 5 120 0
29JAN26 240.00 C 1.48 1.65 1.48 1.18 -0.27 30 16 152 +12
29JAN26 245.00 C 1.18 1.18 1.08 0.77 -0.21 30 19 129 +4
29JAN26 250.00 C 0.00 0.00 0.00 0.49 -0.15 30 0 1,011 0
29JAN26 255.00 C 0.00 0.00 0.00 0.31 -0.11 30 0 96 0
29JAN26 260.00 C 0.00 0.00 0.00 0.19 -0.07 30 0 46 0
29JAN26 265.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 48 0
29JAN26 270.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 33 0
29JAN26 275.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 32.24 -2.35 26 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 30.61 -1.82 30 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 29.14 -0.72 33 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 26.25 -2.09 29 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 24.84 -0.40 31 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 23.37 -1.14 32 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 21.60 -1.18 32 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 20.52 -0.31 34 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 18.17 -0.97 32 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 15.86 -0.20 33 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 12.66 -1.20 32 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 10.61 -0.90 32 0 97 0
26FEB26 220.00 C 0.00 0.00 0.00 8.76 -0.69 33 0 35 0
26FEB26 225.00 C 0.00 0.00 0.00 7.09 -0.58 33 0 154 0
26FEB26 230.00 C 0.00 0.00 0.00 5.64 -0.53 33 0 49 0
26FEB26 235.00 C 0.00 0.00 0.00 4.45 -0.46 33 0 34 0
26FEB26 240.00 C 3.99 3.99 3.99 3.47 -0.40 33 8 83 +8
26FEB26 245.00 C 0.00 0.00 0.00 2.69 -0.34 33 0 89 0
26FEB26 250.00 C 0.00 0.00 0.00 2.06 -0.29 32 0 75 0
26FEB26 255.00 C 0.00 0.00 0.00 1.56 -0.24 32 0 24 0
26FEB26 260.00 C 0.00 0.00 0.00 1.18 -0.20 32 0 32 0
26FEB26 265.00 C 0.00 0.00 0.00 0.88 -0.16 32 0 232 0
26FEB26 270.00 C 0.00 0.00 0.00 0.65 -0.11 32 0 31 0
30MAR26 110.00 C 0.00 0.00 0.00 102.51 +0.34 82 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 98.05 -1.73 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 97.56 +0.28 77 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 92.83 -1.99 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 91.21 -0.53 52 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 90.00 +0.17 69 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 87.75 +0.90 69 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 85.27 +0.31 67 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 82.90 +0.81 66 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 78.54 -1.53 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 75.62 -2.03 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 73.67 -1.87 34 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 73.30 +1.16 60 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 68.97 -1.40 40 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 66.56 -0.19 39 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 65.78 +0.21 54 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 60.81 -0.47 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 60.80 +0.34 49 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 58.34 -0.89 48 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 53.69 -0.89 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 51.98 -1.19 34 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 51.10 -0.94 43 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 48.47 -0.50 40 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 44.81 -1.01 32 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 43.95 -1.21 39 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 41.96 -0.35 39 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 38.62 -2.15 34 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 36.28 -1.72 32 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 34.55 -0.96 34 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 33.44 -0.92 36 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 30.73 -0.19 34 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 28.34 -0.62 32 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 27.96 -0.44 36 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 26.19 +0.56 36 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 23.78 -0.89 34 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 22.93 +0.02 35 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 20.15 -1.74 32 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 18.53 -0.98 35 0 58 0
30MAR26 210.00 C 15.74 16.09 15.74 15.19 -1.04 33 30 119 +30
30MAR26 215.00 C 0.00 0.00 0.00 13.27 -0.89 34 0 165 0
30MAR26 220.00 C 0.00 0.00 0.00 11.44 -0.77 34 0 154 0
30MAR26 225.00 C 0.00 0.00 0.00 9.77 -0.76 34 0 62 0
30MAR26 230.00 C 0.00 0.00 0.00 8.24 -0.77 34 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 6.88 -0.67 34 0 29 0
30MAR26 240.00 C 0.00 0.00 0.00 5.70 -0.67 34 0 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 4.74 -0.56 34 0 33 0
30MAR26 250.00 C 0.00 0.00 0.00 3.85 -0.57 34 0 234 0
30MAR26 255.00 C 0.00 0.00 0.00 3.20 -0.45 34 0 32 0
30MAR26 260.00 C 0.00 0.00 0.00 2.58 -0.43 34 0 81 0
30MAR26 265.00 C 0.00 0.00 0.00 2.12 -0.35 34 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 1.64 -0.38 34 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 1.34 -0.26 34 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 1.06 -0.23 34 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 0.85 -0.19 34 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 0.67 -0.18 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.54 -0.13 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.41 -0.14 34 0 19 0
29JUN26 150.00 C 0.00 0.00 0.00 63.47 -0.38 37 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 60.80 -1.08 35 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 58.34 -0.89 34 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 57.22 +0.11 37 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 54.30 -0.35 34 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 52.21 -0.54 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 49.06 -1.80 30 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 48.03 -0.52 33 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 45.30 -1.53 31 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 43.54 -1.19 32 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 41.78 -0.55 32 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 40.52 -1.02 33 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 38.47 -1.40 33 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 37.24 -0.28 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 35.19 -0.49 33 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 33.60 -0.72 33 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 32.16 -1.64 33 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 30.74 -1.00 33 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 30.02 -1.41 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 27.92 -2.17 34 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 27.58 -0.92 35 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 24.21 -0.36 34 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 21.87 -1.03 34 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 19.80 -0.60 34 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 17.75 -0.91 34 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 16.05 -0.81 34 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 14.61 -0.68 35 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 13.17 -0.59 35 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 11.92 -0.49 35 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 10.86 -0.13 36 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 9.73 -0.13 36 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 8.61 -0.13 36 0 16 0
29JUN26 260.00 C 0.00 0.00 0.00 7.66 -0.09 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 6.81 -0.09 36 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 5.97 -0.08 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 5.32 -0.06 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 4.57 -0.19 35 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 3.97 -0.17 35 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 3.54 -0.04 35 0 32 0
29JUN26 295.00 C 4.20 4.20 4.20 3.12 -0.03 35 1 18 0
29JUN26 300.00 C 3.74 3.74 3.74 2.70 -0.11 35 1 19 -1
29SEP26 180.00 C 0.00 0.00 0.00 42.98 -0.56 33 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 42.28 +0.28 35 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 40.80 +0.34 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 38.57 -1.11 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 38.55 -1.12 36 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 35.79 -1.12 34 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 34.41 -2.49 34 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 33.16 -0.45 34 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 31.96 -0.45 34 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 29.56 -0.45 34 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 27.27 -0.80 34 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 25.25 -0.73 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 23.30 -0.73 35 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 21.76 -0.46 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 19.89 -0.66 35 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 18.34 -0.67 35 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 16.96 -0.62 35 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 15.78 -0.55 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 14.52 -0.53 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 13.49 -0.30 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 12.48 -0.21 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 11.39 -0.21 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 10.34 -0.17 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 9.52 -0.16 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 8.70 -0.16 36 0 7 0
29SEP26 285.00 C 8.50 8.50 8.50 7.88 -0.16 36 2 6 0
29SEP26 290.00 C 0.00 0.00 0.00 7.19 -0.12 36 0 10 0
30DEC26 182.50 C 0.00 0.00 0.00 45.67 -1.49 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 44.31 -0.79 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 43.48 -0.26 35 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 41.58 -0.93 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 40.70 -0.43 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 38.96 -2.16 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 37.78 -1.21 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 36.61 -0.76 35 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 34.26 -1.02 35 0 2 0
30DEC26 210.00 C 31.75 32.23 31.62 32.01 -1.38 35 69 69 +69
30DEC26 215.00 C 29.55 30.46 29.55 30.03 -1.32 35 66 68 +66
30DEC26 220.00 C 0.00 0.00 0.00 28.51 -0.26 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 26.10 -0.70 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 24.48 -0.66 35 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 22.88 -0.64 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 21.24 -0.66 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 19.90 -0.50 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 18.73 -0.44 35 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 17.55 -0.35 36 0 0 0
30DEC26 260.00 C 16.50 16.50 16.50 16.45 -0.40 36 4 4 +4
30DEC26 265.00 C 0.00 0.00 0.00 15.40 -0.45 36 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 14.44 -0.37 36 0 4 0
TOTAL CALL 511 14,032 +271
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 113 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 109 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 106 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 102 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 99 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 82 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 73 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 67 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 61 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 58 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 50 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 48 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
30DEC25 175.00 P 0.00 0.00 0.00 0.01 0.00 35 0 102 0
30DEC25 177.50 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 27 0 949 0
30DEC25 187.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 152 0
30DEC25 190.00 P 0.19 0.19 0.19 0.07 -0.02 26 3 254 +3
30DEC25 192.50 P 0.00 0.00 0.00 0.13 -0.04 25 0 284 0
30DEC25 195.00 P 0.00 0.00 0.00 0.26 -0.05 26 0 300 0
30DEC25 197.50 P 0.00 0.00 0.00 0.47 -0.07 26 0 265 0
30DEC25 200.00 P 0.00 0.00 0.00 0.79 -0.08 26 0 717 0
30DEC25 205.00 P 1.88 1.88 1.88 1.96 -0.02 26 15 670 +9
30DEC25 210.00 P 3.73 4.42 3.53 3.99 +0.23 26 468 691 +198
30DEC25 215.00 P 0.00 0.00 0.00 6.95 +0.31 26 0 212 0
30DEC25 220.00 P 0.00 0.00 0.00 10.64 +0.41 25 0 546 0
30DEC25 225.00 P 0.00 0.00 0.00 15.50 +1.14 31 0 144 0
30DEC25 230.00 P 0.00 0.00 0.00 20.21 +1.09 34 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 25.29 +1.28 42 0 67 -174
30DEC25 240.00 P 0.00 0.00 0.00 30.65 +1.19 53 0 54 -30
30DEC25 245.00 P 0.00 0.00 0.00 34.80 +0.80 0 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 40.99 +1.99 70 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 44.92 -0.39 53 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 50.52 +1.52 73 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 55.90 +0.41 85 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 60.84 +0.83 89 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 66.04 +2.04 97 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 70.65 +1.65 95 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 74.80 +0.80 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 79.80 +0.80 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 0.54 -0.05 30 0 34 0
29JAN26 182.50 P 0.00 0.00 0.00 0.73 -0.06 30 0 19 0
29JAN26 185.00 P 0.00 0.00 0.00 0.99 -0.05 30 0 50 0
29JAN26 187.50 P 1.50 1.50 1.40 1.31 -0.06 30 25 61 +8
29JAN26 190.00 P 1.70 1.70 1.70 1.68 -0.07 30 1 109 +1
29JAN26 192.50 P 2.14 2.14 2.14 2.17 0.00 30 24 179 +12
29JAN26 195.00 P 2.60 2.60 2.60 2.74 +0.08 30 2 191 0
29JAN26 197.50 P 3.25 3.30 3.10 3.36 +0.10 30 20 97 +4
29JAN26 200.00 P 4.05 4.25 4.05 4.05 +0.08 29 2 78 +2
29JAN26 205.00 P 5.52 5.52 5.52 5.98 +0.28 30 15 110 -15
29JAN26 210.00 P 8.28 8.28 7.86 8.32 +0.44 30 40 223 +15
29JAN26 215.00 P 0.00 0.00 0.00 11.15 +0.58 30 0 345 0
29JAN26 220.00 P 0.00 0.00 0.00 13.68 -0.19 28 0 117 0
29JAN26 225.00 P 0.00 0.00 0.00 18.24 +1.13 32 0 197 0
29JAN26 230.00 P 0.00 0.00 0.00 22.32 +1.20 33 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 26.69 +1.64 34 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 31.20 +0.50 35 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 35.57 +1.37 34 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 41.08 +1.92 41 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 45.13 -0.18 36 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 51.04 +2.04 47 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 55.90 +0.41 49 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 60.84 +0.83 52 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 66.04 +2.04 56 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 70.65 +1.65 56 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 74.80 +0.80 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 1.92 -0.04 33 0 26 0
26FEB26 182.50 P 0.00 0.00 0.00 2.31 -0.04 32 0 16 0
26FEB26 185.00 P 0.00 0.00 0.00 2.80 -0.05 33 0 46 0
26FEB26 187.50 P 0.00 0.00 0.00 3.31 -0.04 33 0 21 0
26FEB26 190.00 P 0.00 0.00 0.00 3.96 +0.05 33 0 59 0
26FEB26 192.50 P 0.00 0.00 0.00 4.61 +0.05 33 0 61 0
26FEB26 195.00 P 0.00 0.00 0.00 5.41 +0.15 33 0 55 0
26FEB26 197.50 P 0.00 0.00 0.00 6.22 +0.18 33 0 16 0
26FEB26 200.00 P 0.00 0.00 0.00 7.13 +0.23 33 0 63 0
26FEB26 205.00 P 0.00 0.00 0.00 9.21 +0.33 33 0 45 0
26FEB26 210.00 P 0.00 0.00 0.00 11.59 +0.39 33 0 144 0
26FEB26 215.00 P 0.00 0.00 0.00 14.37 +0.50 33 0 151 0
26FEB26 220.00 P 0.00 0.00 0.00 17.70 +0.72 34 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 21.12 +0.78 34 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 23.87 -0.13 31 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 28.01 +0.18 32 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 33.07 +0.93 36 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 37.02 +0.43 35 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 41.70 +1.17 36 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 46.48 +1.17 38 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 51.04 +1.60 39 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 55.90 +0.41 40 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 60.84 -0.02 42 0 0 0
30MAR26 110.00 P 0.12 0.12 0.12 0.01 0.00 40 10 178 +10
30MAR26 112.50 P 0.14 0.14 0.13 0.01 0.00 38 15 40 +15
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 0.24 0.24 0.24 0.01 -0.01 32 15 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 19 0
30MAR26 130.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 37 0
30MAR26 132.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 21 0
30MAR26 140.00 P 0.54 0.54 0.54 0.13 -0.02 34 8 93 +8
30MAR26 142.50 P 0.00 0.00 0.00 0.17 -0.03 34 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.22 -0.04 34 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.30 -0.04 34 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.38 -0.05 34 0 16 0
30MAR26 152.50 P 0.00 0.00 0.00 0.49 -0.06 34 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.61 -0.06 34 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.76 -0.09 34 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.94 -0.09 34 0 11 0
30MAR26 162.50 P 0.00 0.00 0.00 1.15 -0.10 34 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 1.40 -0.11 34 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.66 -0.13 34 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 2.01 -0.14 34 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 2.38 -0.13 34 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 2.79 -0.24 34 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 3.37 -0.17 34 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 3.88 -0.13 34 0 36 0
30MAR26 182.50 P 0.00 0.00 0.00 4.51 -0.05 34 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 5.16 0.00 34 0 25 0
30MAR26 187.50 P 0.00 0.00 0.00 5.86 +0.02 34 0 43 0
30MAR26 190.00 P 0.00 0.00 0.00 6.68 +0.17 34 0 36 0
30MAR26 192.50 P 0.00 0.00 0.00 7.51 +0.15 34 0 132 0
30MAR26 195.00 P 0.00 0.00 0.00 8.43 +0.33 34 0 91 0
30MAR26 197.50 P 0.00 0.00 0.00 9.39 +0.26 34 0 67 0
30MAR26 200.00 P 0.00 0.00 0.00 10.40 +0.25 34 0 69 0
30MAR26 205.00 P 0.00 0.00 0.00 12.67 +0.38 34 0 112 0
30MAR26 210.00 P 0.00 0.00 0.00 15.24 +0.43 34 0 1,241 0
30MAR26 215.00 P 0.00 0.00 0.00 18.19 +0.50 35 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 21.36 +0.73 35 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 24.66 -0.05 35 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 28.04 +0.94 35 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 32.18 +2.05 36 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 34.90 -0.36 33 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 39.50 +0.24 35 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 44.59 +1.21 38 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 48.68 +1.02 37 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 53.13 +1.11 38 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 55.90 -1.86 30 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 62.94 +1.98 42 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 67.79 +0.59 43 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 71.33 +1.03 39 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 77.55 +0.94 46 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 81.77 +1.26 45 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 85.59 -0.94 40 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 90.49 -0.81 40 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 1.96 +0.10 35 0 77 0
29JUN26 152.50 P 0.00 0.00 0.00 2.24 +0.11 35 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.61 +0.14 35 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.98 +0.14 35 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 3.35 +0.14 35 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 3.82 +0.19 35 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 4.32 +0.19 35 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.82 +0.05 35 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 5.38 +0.09 35 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 6.15 +0.20 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.75 +0.13 35 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 7.56 +0.26 36 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 8.30 +0.27 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.95 +0.07 35 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 9.77 +0.12 35 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 10.62 +0.12 35 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 11.56 +0.21 35 0 34 0
29JUN26 192.50 P 12.70 12.70 12.70 12.67 +0.27 35 1 2 +1
29JUN26 195.00 P 0.00 0.00 0.00 13.74 +0.32 35 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 14.87 +0.46 36 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 16.04 +0.50 36 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 18.50 +0.54 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 21.10 +0.49 36 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 24.11 +0.66 36 0 57 0
29JUN26 220.00 P 0.00 0.00 0.00 27.22 +0.73 36 0 48 0
29JUN26 225.00 P 0.00 0.00 0.00 29.82 +0.58 35 0 31 0
29JUN26 230.00 P 0.00 0.00 0.00 33.73 +0.44 36 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 37.36 +0.69 37 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 41.05 +0.48 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 44.85 +2.13 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 49.07 +1.55 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 53.03 +0.98 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 56.62 +0.35 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 60.73 -0.16 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 63.64 +0.20 34 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 69.80 +0.67 39 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 74.95 +1.41 41 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 78.57 -0.30 39 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 83.74 +2.59 41 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 87.28 -0.31 38 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 91.86 +0.39 38 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 11.87 +0.24 36 0 11 0
29SEP26 182.50 P 0.00 0.00 0.00 12.75 +0.25 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 13.71 +0.28 36 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 14.67 +0.19 36 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 15.70 +0.32 36 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 16.86 +0.35 36 0 27 0
29SEP26 195.00 P 18.02 18.02 18.02 17.98 +0.45 36 2 25 +2
29SEP26 197.50 P 18.99 18.99 18.99 18.99 +0.31 36 1 22 +1
29SEP26 200.00 P 0.00 0.00 0.00 20.33 +0.47 36 0 33 0
29SEP26 205.00 P 0.00 0.00 0.00 22.85 +0.34 36 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 25.54 +0.50 36 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 28.56 +0.66 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 31.57 +0.55 37 0 9 0
29SEP26 225.00 P 0.00 0.00 0.00 33.19 -1.06 35 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 37.04 +0.80 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 41.48 +0.53 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 45.07 +2.31 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 48.80 +1.43 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 52.55 +1.63 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 56.47 +1.28 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 59.64 +0.17 37 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 63.60 +0.84 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 68.78 +0.69 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 73.02 +1.08 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 76.70 +0.38 38 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 81.52 +0.33 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 85.96 +0.80 40 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 15.90 +0.17 37 0 2 0
30DEC26 185.00 P 0.00 0.00 0.00 16.89 +0.08 36 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 17.92 +0.13 36 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 18.98 +0.19 36 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 20.22 +0.29 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 21.24 +0.14 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 22.50 +0.18 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 23.78 +0.24 37 0 5 0
30DEC26 205.00 P 26.20 26.20 26.20 25.75 -0.45 36 1 2 +1
30DEC26 210.00 P 0.00 0.00 0.00 29.24 +0.10 37 0 9 0
30DEC26 215.00 P 0.00 0.00 0.00 32.19 +0.46 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 35.17 +0.38 37 0 0 0
30DEC26 225.00 P 37.50 37.50 37.50 38.23 +0.40 37 3 12 +3
30DEC26 230.00 P 0.00 0.00 0.00 41.58 +0.16 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 44.88 +2.09 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 47.80 -0.41 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 51.64 -0.06 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 55.76 +0.76 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 58.83 -0.45 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 62.44 +0.35 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 66.62 -0.26 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 70.70 +2.20 38 0 0 0
TOTAL PUT 671 19,074 +74
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$ 7.14
30DEC25 3.10 C 0.00 0.00 0.00 4.04 +0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.94 +0.02 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.84 +0.02 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.64 +0.02 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.54 +0.02 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.47 +0.05 192 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.37 +0.05 185 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.04 +0.02 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.97 +0.04 159 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.67 +0.04 141 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.55 +0.02 104 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.47 +0.04 129 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.34 +0.01 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.25 +0.03 89 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.17 +0.04 112 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 1.90 +0.03 74 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.65 +0.02 63 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.40 +0.02 53 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.15 +0.02 43 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 0.90 -0.01 34 0 23 0
30DEC25 6.50 C 0.00 0.00 0.00 0.65 -0.02 25 0 2,116 0
30DEC25 6.75 C 0.00 0.00 0.00 0.45 +0.01 35 0 1,044 0
30DEC25 7.00 C 0.00 0.00 0.00 0.28 +0.01 37 0 680 0
30DEC25 7.25 C 0.12 0.12 0.12 0.16 +0.01 38 70 470 0
30DEC25 7.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 302 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 -0.01 36 0 219 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 0.00 41 0 961 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 351 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,033 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 277 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 375 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 486 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 235 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 115 0 95 0
29JAN26 4.80 C 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.26 +0.02 44 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.17 +0.04 54 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.91 +0.02 31 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.40 0.00 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.95 +0.02 31 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.76 0.00 34 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.59 +0.02 36 0 40 0
29JAN26 7.00 C 0.00 0.00 0.00 0.45 +0.01 37 0 41 0
29JAN26 7.25 C 0.30 0.30 0.30 0.33 +0.02 37 7 151 -7
29JAN26 7.50 C 0.00 0.00 0.00 0.23 0.00 37 0 157 0
29JAN26 7.75 C 0.15 0.15 0.15 0.17 +0.01 38 2 48 0
29JAN26 8.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 1,787 0
29JAN26 8.25 C 0.00 0.00 0.00 0.08 +0.01 39 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 58 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.28 +0.03 43 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.18 +0.04 41 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.94 +0.03 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.44 -0.01 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.23 0.00 33 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.04 -0.02 36 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.86 -0.03 36 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.71 -0.01 38 0 75 0
26FEB26 7.00 C 0.56 0.56 0.54 0.57 -0.02 38 30 347 +15
26FEB26 7.25 C 0.43 0.45 0.43 0.46 -0.01 39 30 380 +15
26FEB26 7.50 C 0.35 0.35 0.35 0.36 -0.01 39 15 108 +15
26FEB26 7.75 C 0.00 0.00 0.00 0.29 -0.01 40 0 50 0
26FEB26 8.00 C 0.00 0.00 0.00 0.22 -0.02 39 0 101 0
26FEB26 8.25 C 0.00 0.00 0.00 0.17 -0.02 40 0 82 0
26FEB26 8.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 14 0
26FEB26 8.75 C 0.00 0.00 0.00 0.10 -0.01 41 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 180 0
26FEB26 9.25 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 3.77 +0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.47 +0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.37 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.28 +0.02 50 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.18 +0.02 47 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.08 +0.02 44 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.98 +0.02 41 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.79 +0.06 45 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.67 +0.04 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.59 +0.06 41 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.47 +0.04 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.36 +0.01 0 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.18 +0.02 0 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 1.94 +0.01 26 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.71 0.00 30 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.51 0.00 35 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.32 0.00 37 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.15 0.00 39 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 0.99 0.00 40 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.84 -0.01 40 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.71 -0.01 40 0 800 0
30MAR26 7.25 C 0.00 0.00 0.00 0.60 -0.01 41 0 43 0
30MAR26 7.50 C 0.00 0.00 0.00 0.51 0.00 41 0 78 0
30MAR26 7.75 C 0.00 0.00 0.00 0.42 -0.01 41 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 0.35 -0.01 42 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 0.30 +0.01 43 0 217 0
30MAR26 8.50 C 0.00 0.00 0.00 0.24 -0.01 42 0 24 0
30MAR26 8.75 C 0.00 0.00 0.00 0.19 -0.02 42 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.16 0.00 43 0 52 0
30MAR26 9.25 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.08 -0.01 42 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 0.04 -0.01 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.61 +0.02 45 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.51 +0.02 42 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.41 +0.01 39 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.32 +0.02 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.18 -0.03 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.08 +0.02 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.79 +0.04 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.42 +0.01 0 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.33 0.00 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 0.00 30 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 0.00 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.86 0.00 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.68 -0.01 37 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.51 -0.01 38 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.35 -0.02 39 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.21 -0.02 39 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.08 -0.02 40 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.95 -0.03 40 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 0.84 -0.03 40 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 0.74 -0.03 40 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.65 -0.03 40 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.57 -0.03 40 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.50 -0.03 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.44 -0.02 41 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.38 -0.03 41 0 15 0
29JUN26 9.00 C 0.35 0.35 0.35 0.34 -0.02 41 15 15 +5
29JUN26 9.25 C 0.00 0.00 0.00 0.29 -0.02 41 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 47 0
29SEP26 4.70 C 0.00 0.00 0.00 2.61 0.00 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.53 0.00 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.46 +0.01 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.38 0.00 37 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.20 0.00 38 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.03 0.00 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.86 -0.01 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.71 -0.01 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.57 -0.01 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.43 -0.01 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.31 -0.01 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.23 -0.01 43 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.12 +0.02 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.02 +0.02 43 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.90 -0.01 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.82 -0.01 42 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.74 -0.02 42 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.67 -0.02 42 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.61 -0.01 42 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 -0.02 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.50 -0.01 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.45 -0.01 43 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.41 -0.01 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.25 -0.01 43 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 2.65 -0.06 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.58 -0.06 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.51 -0.07 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.34 -0.08 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.25 -0.08 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.10 -0.09 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.95 -0.10 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.81 -0.11 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.68 -0.11 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.56 -0.12 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.45 -0.12 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.30 -0.16 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.24 -0.13 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.15 -0.13 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.06 -0.13 44 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.98 -0.13 44 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.91 -0.13 44 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.81 -0.13 43 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.75 -0.13 43 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.72 -0.13 44 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.66 -0.13 44 0 0 0
TOTAL CALL 169 16,772 +43
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 205 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 198 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 191 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 184 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 178 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 171 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 165 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 159 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 153 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 147 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 142 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 136 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 131 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 126 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 121 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 116 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 192 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 456 0
30DEC25 6.25 P 0.01 0.01 0.01 0.01 0.00 42 50 351 -50
30DEC25 6.50 P 0.00 0.00 0.00 0.03 0.00 41 0 1,060 0
30DEC25 6.75 P 0.00 0.00 0.00 0.06 -0.02 38 0 961 0
30DEC25 7.00 P 0.16 0.16 0.16 0.13 -0.03 36 15 1,665 0
30DEC25 7.25 P 0.00 0.00 0.00 0.25 -0.04 35 0 223 0
30DEC25 7.50 P 0.00 0.00 0.00 0.42 -0.04 35 0 259 0
30DEC25 7.75 P 0.00 0.00 0.00 0.66 -0.02 44 0 130 0
30DEC25 8.00 P 0.00 0.00 0.00 0.89 -0.03 48 0 365 0
30DEC25 8.25 P 0.00 0.00 0.00 1.14 -0.02 57 0 82 0
30DEC25 8.50 P 0.00 0.00 0.00 1.36 -0.03 0 0 831 0
30DEC25 8.75 P 0.00 0.00 0.00 1.66 +0.02 82 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.89 -0.02 81 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.12 -0.06 75 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.37 -0.04 81 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.62 -0.04 87 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.91 0.00 119 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.36 -0.05 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.87 -0.04 114 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.39 -0.02 142 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 39 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.04 0.00 39 0 500 0
29JAN26 6.25 P 0.00 0.00 0.00 0.07 0.00 38 0 317 0
29JAN26 6.50 P 0.00 0.00 0.00 0.12 0.00 38 0 763 0
29JAN26 6.75 P 0.00 0.00 0.00 0.19 -0.01 37 0 426 0
29JAN26 7.00 P 0.00 0.00 0.00 0.30 0.00 38 0 177 0
29JAN26 7.25 P 0.00 0.00 0.00 0.44 0.00 40 0 196 0
29JAN26 7.50 P 0.58 0.58 0.58 0.58 -0.01 38 20 234 0
29JAN26 7.75 P 0.00 0.00 0.00 0.77 -0.01 40 0 91 0
29JAN26 8.00 P 0.00 0.00 0.00 0.96 -0.03 39 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.20 -0.01 44 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.43 -0.01 46 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.66 -0.01 48 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.89 -0.05 48 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.14 -0.04 52 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.40 -0.02 59 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.63 -0.03 56 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.91 0.00 69 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.39 -0.02 70 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.91 0.00 83 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.41 -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 0.02 -0.01 41 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.04 0.00 42 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.06 -0.01 40 0 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 195 0
26FEB26 6.25 P 0.16 0.16 0.16 0.15 -0.02 40 1 264 0
26FEB26 6.50 P 0.00 0.00 0.00 0.22 -0.02 40 0 173 0
26FEB26 6.75 P 0.00 0.00 0.00 0.31 -0.02 40 0 149 0
26FEB26 7.00 P 0.44 0.44 0.44 0.42 -0.04 40 1 538 +1
26FEB26 7.25 P 0.00 0.00 0.00 0.56 -0.03 41 0 340 0
26FEB26 7.50 P 0.00 0.00 0.00 0.71 -0.04 41 0 55 0
26FEB26 7.75 P 0.00 0.00 0.00 0.88 -0.04 41 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 1.07 -0.04 42 0 10 0
26FEB26 8.25 P 0.00 0.00 0.00 1.26 -0.04 42 0 100 0
26FEB26 8.50 P 0.00 0.00 0.00 1.49 -0.03 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.71 -0.04 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.95 -0.01 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.19 -0.01 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.44 -0.02 54 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.69 0.00 57 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.91 -0.02 56 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 41 0 11 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.08 -0.02 42 0 594 0
30MAR26 5.75 P 0.00 0.00 0.00 0.12 -0.02 42 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.18 -0.02 43 0 69 0
30MAR26 6.25 P 0.26 0.26 0.26 0.25 -0.02 43 15 64 +12
30MAR26 6.50 P 0.34 0.34 0.34 0.33 -0.03 42 20 51 +17
30MAR26 6.75 P 0.00 0.00 0.00 0.44 -0.02 43 0 53 0
30MAR26 7.00 P 0.58 0.58 0.58 0.56 -0.03 43 2 757 +2
30MAR26 7.25 P 0.00 0.00 0.00 0.69 -0.03 43 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.84 -0.03 43 0 10 0
30MAR26 7.75 P 0.00 0.00 0.00 1.01 -0.03 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.19 -0.03 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.38 -0.03 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.58 -0.03 45 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.79 -0.04 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.01 -0.03 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.24 -0.03 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.48 -0.03 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.72 -0.02 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.96 -0.02 54 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.44 -0.01 57 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.91 -0.03 58 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.41 -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 42 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 0.01 -0.01 37 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.02 39 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.02 40 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.02 41 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 -0.02 41 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 -0.01 43 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 -0.01 42 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 -0.02 42 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.19 -0.03 42 0 171 0
29JUN26 5.75 P 0.00 0.00 0.00 0.26 -0.03 42 0 55 0
29JUN26 6.00 P 0.40 0.40 0.40 0.33 -0.03 42 40 208 0
29JUN26 6.25 P 0.48 0.48 0.45 0.42 -0.03 42 120 200 +120
29JUN26 6.50 P 0.00 0.00 0.00 0.52 -0.04 42 0 98 0
29JUN26 6.75 P 0.00 0.00 0.00 0.63 -0.04 42 0 45 0
29JUN26 7.00 P 0.00 0.00 0.00 0.76 -0.04 42 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.90 -0.04 43 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.05 -0.04 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.21 -0.05 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.38 -0.05 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.56 -0.05 44 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.75 -0.05 44 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.95 -0.04 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.15 -0.05 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.36 -0.05 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.58 -0.05 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.81 -0.04 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.04 -0.04 48 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.50 -0.03 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.97 -0.02 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.43 -0.05 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 -0.02 43 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 -0.01 44 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.02 43 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 -0.02 44 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.33 -0.02 44 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.41 -0.02 44 0 45 0
29SEP26 6.00 P 0.58 0.58 0.58 0.50 -0.02 44 20 110 +20
29SEP26 6.25 P 0.68 0.68 0.67 0.60 -0.03 44 18 108 +18
29SEP26 6.50 P 0.79 0.79 0.76 0.71 -0.03 44 19 49 +19
29SEP26 6.75 P 0.91 0.91 0.91 0.83 -0.04 44 9 24 +9
29SEP26 7.00 P 1.02 1.02 1.02 0.96 -0.04 44 15 46 +15
29SEP26 7.25 P 0.00 0.00 0.00 1.11 -0.03 45 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.26 -0.03 45 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.41 -0.04 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.58 -0.04 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.75 -0.04 45 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.94 -0.04 46 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 2.13 -0.04 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.32 -0.04 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.53 -0.03 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.73 -0.04 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.94 -0.04 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.16 -0.04 48 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.61 -0.03 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.05 -0.04 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.50 -0.02 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 -0.08 45 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 -0.09 45 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 -0.09 45 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 -0.10 45 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 -0.11 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.55 -0.11 45 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.64 -0.13 45 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.76 -0.13 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.87 -0.14 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.00 -0.13 45 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 1.13 -0.13 45 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 1.28 -0.11 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.43 -0.10 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.59 -0.10 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.75 -0.11 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.93 -0.10 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.10 -0.11 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.29 -0.10 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 -0.09 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.67 -0.09 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.87 -0.09 47 0 0 0
TOTAL PUT 365 27,550 +183
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$ 42.74
30DEC25 24.00 C 0.00 0.00 0.00 18.75 -0.06 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 17.77 +0.28 93 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.75 +0.29 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.77 +0.29 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 14.77 +0.31 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 13.77 +0.30 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 12.78 +0.30 71 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 11.76 +0.07 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 10.74 +0.27 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 9.75 +0.25 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 8.78 +0.31 42 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 7.76 +0.23 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 6.76 +0.24 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 5.81 +0.26 39 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 4.81 +0.24 32 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 3.80 +0.22 24 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 2.89 +0.15 28 0 69 0
30DEC25 41.00 C 0.00 0.00 0.00 2.02 +0.06 26 0 138 0
30DEC25 42.00 C 0.00 0.00 0.00 1.28 -0.04 25 0 292 0
30DEC25 43.00 C 0.73 0.76 0.73 0.76 -0.14 26 16 309 -6
30DEC25 44.00 C 0.44 0.46 0.44 0.41 -0.13 27 20 124 +5
30DEC25 45.00 C 0.28 0.28 0.23 0.19 -0.11 27 46 214 +19
30DEC25 46.00 C 0.00 0.00 0.00 0.08 -0.08 27 0 53 0
30DEC25 47.00 C 0.00 0.00 0.00 0.03 -0.05 27 0 39 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 58 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 19 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 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 53 0 130 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.85 -0.11 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 11.88 0.00 42 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.89 -0.04 40 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.93 +0.14 41 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.98 +0.27 41 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.00 +0.20 38 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.10 +0.18 38 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.18 +0.17 36 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.32 +0.15 36 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 4.52 +0.19 35 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 3.85 +0.06 37 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 3.12 0.00 35 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 2.55 -0.03 35 0 56 0
29JAN26 43.00 C 0.00 0.00 0.00 2.06 -0.05 36 0 120 0
29JAN26 44.00 C 0.00 0.00 0.00 1.68 -0.02 36 0 75 0
29JAN26 45.00 C 0.00 0.00 0.00 1.30 -0.07 36 0 43 0
29JAN26 46.00 C 0.00 0.00 0.00 1.03 -0.04 37 0 63 0
29JAN26 47.00 C 0.00 0.00 0.00 0.78 -0.05 36 0 81 0
29JAN26 48.00 C 0.00 0.00 0.00 0.59 -0.04 36 0 47 0
29JAN26 49.00 C 0.00 0.00 0.00 0.44 -0.04 36 0 30 0
29JAN26 50.00 C 0.00 0.00 0.00 0.32 -0.04 36 0 16 0
29JAN26 52.50 C 0.00 0.00 0.00 0.14 -0.03 36 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 0.00 38 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 13.06 -0.01 47 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.02 -0.06 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.35 +0.42 52 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.15 +0.36 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.22 +0.05 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.29 0.00 37 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.46 +0.20 38 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.61 +0.17 37 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.95 +0.09 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.07 +0.09 36 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 4.55 +0.20 38 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 3.78 +0.03 36 0 49 0
26FEB26 42.00 C 3.17 3.17 3.17 3.23 +0.01 36 2 35 +2
26FEB26 43.00 C 0.00 0.00 0.00 2.75 0.00 36 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.31 -0.05 36 0 30 0
26FEB26 45.00 C 1.97 1.97 1.97 1.97 -0.04 37 1 16 +1
26FEB26 46.00 C 0.00 0.00 0.00 1.63 -0.03 37 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 1.36 -0.04 37 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 1.11 -0.05 37 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.90 -0.05 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.73 -0.04 37 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.40 -0.05 36 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.01 +0.20 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.09 +0.33 56 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.09 -0.04 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.09 +0.25 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.14 +0.25 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.14 -0.07 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.23 +0.16 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.29 +0.21 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.37 +0.19 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.49 +0.16 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.56 +0.18 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.72 -0.04 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.97 +0.47 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.30 +0.28 41 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.56 +0.22 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.53 -0.16 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.22 +0.02 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.49 +0.13 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.94 +0.08 37 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.46 -0.05 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.06 0.00 38 0 30 0
30MAR26 45.00 C 0.00 0.00 0.00 2.67 -0.02 38 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 2.33 +0.02 38 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 2.02 0.00 38 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 1.75 -0.02 38 0 63 0
30MAR26 49.00 C 0.00 0.00 0.00 1.50 -0.04 38 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 1.28 -0.07 38 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.82 -0.07 37 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.53 -0.06 37 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.34 -0.05 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.15 +0.23 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.30 +0.17 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.34 +0.30 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.45 +0.26 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.59 +0.23 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.71 +0.29 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.86 +0.47 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.97 +0.14 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.21 +0.11 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.45 +0.16 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.70 +0.13 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.01 +0.13 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.31 +0.10 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.66 +0.10 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.09 +0.13 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.49 +0.09 40 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.95 +0.08 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.46 +0.07 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.04 +0.13 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.58 +0.06 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.18 +0.04 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.83 +0.03 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.49 -0.01 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.23 +0.05 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.95 +0.03 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.65 -0.02 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.13 +0.05 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.63 +0.02 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.26 +0.01 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.97 +0.01 40 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.75 0.00 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.57 0.00 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.69 +0.33 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.90 +0.34 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.05 +0.25 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.27 +0.24 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.48 +0.19 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.79 +0.22 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.03 +0.29 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.30 +0.18 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.92 +0.48 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.29 +0.47 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.57 +0.32 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.04 +0.37 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.47 +0.37 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.96 +0.07 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.44 +0.35 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.96 +0.32 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.32 +0.07 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.91 -0.11 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.48 -0.10 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.16 -0.09 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.82 +0.03 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.52 +0.04 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.21 +0.06 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.93 +0.03 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.33 -0.05 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.80 -0.06 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.32 -0.06 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.95 -0.06 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.62 -0.06 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.35 -0.06 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.08 +0.22 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.39 +0.25 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.62 +0.12 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.87 +0.04 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.24 +0.05 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.67 +0.08 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.15 +0.11 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.60 +0.10 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.04 +0.05 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.59 +0.06 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.13 +0.05 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.68 -0.17 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.59 +0.34 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.90 +0.03 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.52 +0.03 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.14 -0.24 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.83 +0.01 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.55 -0.16 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.45 +0.25 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.97 +0.05 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.38 +0.05 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.89 +0.04 43 0 0 0
TOTAL CALL 85 3,080 +21
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 89 0
30DEC25 36.00 P 0.03 0.03 0.03 0.01 0.00 39 10 48 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 -0.04 28 0 83 0
30DEC25 39.00 P 0.00 0.00 0.00 0.03 -0.09 27 0 23 0
30DEC25 40.00 P 0.15 0.15 0.15 0.10 -0.15 27 13 108 +2
30DEC25 41.00 P 0.00 0.00 0.00 0.24 -0.23 27 0 93 0
30DEC25 42.00 P 0.59 0.59 0.59 0.53 -0.29 27 15 99 +2
30DEC25 43.00 P 1.24 1.24 1.24 0.99 -0.33 27 13 148 +13
30DEC25 44.00 P 0.00 0.00 0.00 1.67 -0.38 28 0 80 0
30DEC25 45.00 P 0.00 0.00 0.00 2.47 -0.39 29 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 3.38 -0.31 32 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 4.32 -0.40 34 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 5.33 -0.30 40 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 6.34 -0.23 47 0 0 -10
30DEC25 50.00 P 0.00 0.00 0.00 7.31 -0.26 49 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.81 -0.23 61 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 12.31 -0.28 71 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.80 -0.28 80 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 17.28 -0.26 84 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 19.77 -0.31 88 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 22.28 -0.26 101 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.06 -0.04 36 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.11 -0.05 36 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.18 -0.08 36 0 51 0
29JAN26 37.00 P 0.00 0.00 0.00 0.30 -0.10 36 0 45 0
29JAN26 38.00 P 0.00 0.00 0.00 0.46 -0.14 36 0 71 0
29JAN26 39.00 P 0.00 0.00 0.00 0.68 -0.16 36 0 102 0
29JAN26 40.00 P 1.04 1.04 1.04 0.95 -0.18 36 15 29 +6
29JAN26 41.00 P 0.00 0.00 0.00 1.28 -0.21 36 0 59 0
29JAN26 42.00 P 0.00 0.00 0.00 1.69 -0.24 36 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 2.23 -0.23 36 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 2.74 -0.31 35 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 3.42 -0.32 36 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.15 -0.36 37 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 4.92 -0.38 37 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 5.77 -0.31 38 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 6.63 -0.34 38 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 7.52 -0.34 39 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 9.89 -0.27 41 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.34 -0.25 46 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 14.81 -0.29 49 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 17.29 -0.30 53 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 19.81 -0.30 61 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 22.29 -0.32 63 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.08 -0.04 36 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.13 -0.05 36 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.21 -0.07 37 0 35 0
26FEB26 35.00 P 0.42 0.42 0.42 0.31 -0.09 37 1 1 +1
26FEB26 36.00 P 0.00 0.00 0.00 0.45 -0.11 37 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.64 -0.13 37 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.87 -0.16 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.15 -0.19 37 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 1.47 -0.21 37 0 30 0
26FEB26 41.00 P 0.00 0.00 0.00 1.84 -0.24 36 0 45 0
26FEB26 42.00 P 0.00 0.00 0.00 2.28 -0.25 36 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 2.79 -0.27 36 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 3.40 -0.25 37 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.08 -0.05 38 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.77 -0.22 38 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.42 -0.31 37 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.29 -0.24 39 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.12 +0.11 40 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.83 -0.36 38 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.11 -0.08 40 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.41 -0.31 40 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.82 -0.35 41 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.35 -0.26 48 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.82 -0.29 50 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.33 -0.28 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.10 -0.05 37 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.15 -0.07 37 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.23 -0.08 38 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.33 -0.09 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.46 -0.12 38 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.61 -0.15 38 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.82 -0.16 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.06 -0.19 38 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.34 -0.21 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.67 -0.21 38 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 2.04 -0.21 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.46 -0.20 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.89 -0.25 37 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 3.40 -0.30 37 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.99 -0.26 38 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 4.60 -0.29 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.35 -0.02 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.06 -0.18 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.80 -0.25 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.18 -0.31 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.27 -0.18 39 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.56 -0.12 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.64 -0.29 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.97 -0.28 41 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.38 -0.23 43 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.88 -0.23 47 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.34 -0.28 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.26 -0.03 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.35 -0.04 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.46 -0.04 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.60 -0.03 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.76 -0.03 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.95 -0.07 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.16 -0.08 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.42 -0.10 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.70 -0.09 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.02 -0.12 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.37 -0.12 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.76 -0.14 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 3.17 -0.16 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.59 -0.18 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.05 -0.16 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.53 -0.23 40 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.06 -0.23 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.60 -0.24 40 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 6.23 -0.25 40 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.85 -0.22 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.49 -0.33 40 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.21 -0.29 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.89 -0.32 40 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.67 -0.36 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.67 -0.24 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.70 -0.21 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.87 -0.20 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.96 -0.47 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.29 -0.42 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.72 -0.24 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.62 -0.09 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.78 -0.07 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.95 -0.11 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.16 -0.13 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.39 -0.13 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.65 -0.15 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.94 -0.15 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.24 -0.19 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.60 -0.19 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.96 -0.19 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.36 -0.23 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.80 -0.21 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.24 -0.21 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.73 -0.18 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.22 -0.15 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.70 -0.21 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.26 -0.18 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.84 -0.18 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.45 -0.22 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.05 -0.24 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.77 -0.21 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.41 -0.26 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.10 -0.25 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.81 -0.34 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.75 -0.26 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.71 -0.28 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.76 -0.34 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.84 -0.36 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.96 -0.39 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.15 -0.41 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.93 -0.13 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.22 -0.13 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.54 -0.16 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.90 -0.17 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.27 -0.17 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.67 -0.20 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.11 -0.20 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.56 -0.20 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.03 -0.22 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.55 -0.23 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.08 -0.23 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.61 -0.23 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.19 -0.26 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.80 -0.26 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.41 -0.26 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.03 -0.27 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.70 -0.29 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.39 -0.26 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.05 -0.29 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.75 -0.28 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.58 -0.29 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.44 -0.34 44 0 0 0
TOTAL PUT 67 2,196 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 65.05
19DEC25 42.00 C 0.00 0.00 0.00 23.06 +0.95 195 0 0 0
19DEC25 43.00 C 0.00 0.00 0.00 22.05 +0.96 0 0 0 0
19DEC25 44.00 C 0.00 0.00 0.00 21.05 +1.14 0 0 0 0
19DEC25 45.00 C 0.00 0.00 0.00 20.06 +1.13 163 0 0 0
19DEC25 46.00 C 0.00 0.00 0.00 19.06 +1.15 153 0 0 0
19DEC25 47.00 C 0.00 0.00 0.00 18.06 +1.13 143 0 0 0
19DEC25 48.00 C 0.00 0.00 0.00 17.06 +1.13 133 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 16.06 +1.13 124 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 15.06 +1.11 114 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 12.56 +0.94 91 0 0 0
19DEC25 55.00 C 8.96 8.96 8.96 10.06 +1.12 69 1 3 +1
19DEC25 57.50 C 0.00 0.00 0.00 7.56 +1.12 41 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 5.07 +1.05 48 0 47 0
19DEC25 62.50 C 1.75 2.94 1.75 2.65 +0.86 41 75 921 -12
19DEC25 65.00 C 0.40 1.13 0.29 0.72 +0.34 35 3,066 2,312 +1,170
19DEC25 67.50 C 0.05 0.24 0.04 0.21 +0.10 50 313 857 +163
19DEC25 70.00 C 0.04 0.04 0.04 0.10 +0.06 66 2 209 +2
19DEC25 72.50 C 0.00 0.00 0.00 0.07 +0.05 83 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 0.05 +0.04 98 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 0.04 +0.03 113 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 0.03 +0.02 125 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 0.02 +0.01 133 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
24DEC25 43.00 C 0.00 0.00 0.00 22.08 +0.99 102 0 0 0
24DEC25 44.00 C 0.00 0.00 0.00 21.29 +0.94 164 0 0 0
24DEC25 45.00 C 0.00 0.00 0.00 20.08 +1.15 89 0 0 0
24DEC25 46.00 C 0.00 0.00 0.00 19.58 +1.65 179 0 0 0
24DEC25 47.00 C 0.00 0.00 0.00 18.08 +1.15 75 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 17.08 +1.01 67 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 16.37 +0.99 134 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 15.16 +0.81 98 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 12.58 +0.79 0 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 10.10 +1.09 53 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 7.85 +1.14 68 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 5.23 +1.16 42 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 2.93 +0.89 34 0 0 0
24DEC25 65.00 C 0.71 1.26 0.71 1.08 +0.41 28 242 708 -57
24DEC25 67.50 C 0.18 0.39 0.12 0.32 +0.10 31 210 151 +19
24DEC25 70.00 C 0.05 0.05 0.05 0.10 +0.02 35 10 285 +10
24DEC25 72.50 C 0.00 0.00 0.00 0.07 +0.04 44 0 23 0
24DEC25 75.00 C 0.00 0.00 0.00 0.05 +0.03 52 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 0.02 +0.01 71 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 73 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
24DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 40.08 +1.15 155 0 946 0
30DEC25 26.00 C 0.00 0.00 0.00 39.14 +1.21 212 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 38.08 +1.01 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 37.14 +1.21 195 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 36.14 +1.17 187 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 35.08 +1.05 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 34.08 +1.14 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 33.65 +1.71 245 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 32.09 +1.15 116 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 31.09 +1.15 107 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 30.12 +1.18 135 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 29.09 +1.15 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 28.18 +1.24 143 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 27.09 +1.14 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 26.09 +1.04 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 25.10 +1.15 89 0 21 0
30DEC25 41.00 C 0.00 0.00 0.00 24.10 +1.05 83 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 23.10 +0.99 76 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 22.10 +1.01 69 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 21.29 +0.94 118 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 20.11 +1.04 73 0 872 0
30DEC25 46.00 C 19.55 19.55 19.33 19.58 +1.62 130 65 359 0
30DEC25 47.00 C 17.50 17.50 17.50 18.14 +1.18 77 14 3,159 0
30DEC25 48.00 C 17.56 17.56 17.15 17.53 +1.46 114 100 2,157 -18
30DEC25 49.00 C 0.00 0.00 0.00 16.37 +0.99 96 0 833 0
30DEC25 50.00 C 15.21 15.25 15.05 15.16 +0.81 68 430 6,320 -330
30DEC25 52.50 C 0.00 0.00 0.00 12.69 +0.90 61 0 2,847 0
30DEC25 55.00 C 9.50 10.55 9.50 10.25 +1.24 55 195 11,025 -145
30DEC25 57.50 C 6.64 8.33 6.59 7.85 +1.09 49 1,963 18,388 -1,900
30DEC25 60.00 C 4.52 5.65 4.51 5.25 +1.09 30 208 24,810 -80
30DEC25 62.50 C 2.00 3.24 2.00 2.95 +0.75 25 47 6,852 -20
30DEC25 65.00 C 0.80 1.60 0.65 1.22 +0.38 23 2,483 21,599 +319
30DEC25 67.50 C 0.30 0.60 0.25 0.52 +0.16 28 1,196 6,005 +198
30DEC25 70.00 C 0.09 0.24 0.07 0.24 +0.07 32 1,496 25,887 +131
30DEC25 72.50 C 0.00 0.00 0.00 0.13 +0.04 37 0 3,661 0
30DEC25 75.00 C 0.00 0.00 0.00 0.07 +0.02 40 1 2,841 -1
30DEC25 77.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 2,303 0
30DEC25 80.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 300 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 39.00 C 0.00 0.00 0.00 26.17 +0.98 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 25.75 +1.70 98 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.28 +1.22 65 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.24 +1.03 55 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.27 +1.18 56 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 21.29 +0.94 56 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.43 +1.36 63 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.58 +1.50 67 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.27 +1.11 44 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.53 +1.45 58 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 16.37 +0.99 47 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.30 +0.95 38 0 51 0
29JAN26 52.50 C 0.00 0.00 0.00 12.77 +0.98 28 0 174 0
29JAN26 55.00 C 0.00 0.00 0.00 10.38 +1.18 30 0 1,011 0
29JAN26 57.50 C 7.20 8.18 7.20 8.00 +1.24 27 21 8,566 -20
29JAN26 60.00 C 5.20 6.10 5.20 5.72 +0.80 24 12 3,074 -12
29JAN26 62.50 C 3.16 3.16 3.16 3.91 +0.71 25 1 1,419 -5
29JAN26 65.00 C 2.19 2.90 1.93 2.58 +0.64 27 519 6,590 +160
29JAN26 67.50 C 1.21 1.75 1.10 1.55 +0.34 27 719 2,638 +175
29JAN26 70.00 C 0.78 1.10 0.68 0.97 +0.24 29 618 4,659 +137
29JAN26 72.50 C 0.41 0.63 0.41 0.57 +0.14 30 925 3,471 +656
29JAN26 75.00 C 0.33 0.39 0.33 0.34 +0.08 31 420 3,770 +393
29JAN26 77.50 C 0.14 0.24 0.14 0.20 +0.04 32 36 1,310 +30
29JAN26 80.00 C 0.08 0.08 0.08 0.12 +0.02 33 40 1,210 +40
29JAN26 82.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 1,510 0
29JAN26 85.00 C 0.06 0.06 0.06 0.05 +0.01 35 10 712 +10
29JAN26 87.50 C 0.00 0.00 0.00 0.03 0.00 36 0 101 0
29JAN26 90.00 C 0.00 0.00 0.00 0.02 0.00 37 0 150 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 95.00 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 25.75 +1.60 73 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.28 +1.12 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.49 +1.19 55 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.43 +1.15 49 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.94 +1.53 66 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.55 +1.48 50 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.58 +1.27 48 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.36 +1.16 31 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.53 +1.45 41 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.55 +1.17 39 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.42 +1.07 30 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 13.05 +0.91 30 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 10.69 +0.98 28 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 8.25 +1.08 24 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 6.69 +1.20 30 0 1,800 0
26FEB26 62.50 C 0.00 0.00 0.00 4.60 +0.70 25 0 1,064 0
26FEB26 65.00 C 2.80 3.31 2.64 3.28 +0.61 26 102 1,754 +64
26FEB26 67.50 C 1.76 2.50 1.76 2.22 +0.39 26 253 1,481 +19
26FEB26 70.00 C 1.20 1.65 1.20 1.55 +0.27 28 174 2,560 +174
26FEB26 72.50 C 0.84 0.84 0.84 1.06 +0.16 29 60 1,109 +60
26FEB26 75.00 C 0.59 0.83 0.54 0.72 +0.07 29 279 1,007 -110
26FEB26 77.50 C 0.52 0.52 0.48 0.49 +0.02 30 245 633 -110
26FEB26 80.00 C 0.00 0.00 0.00 0.33 -0.02 31 0 247 0
26FEB26 82.50 C 0.18 0.18 0.18 0.23 -0.04 32 3 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.16 -0.05 33 0 206 0
26FEB26 87.50 C 0.00 0.00 0.00 0.12 -0.04 34 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 0.06 -0.05 35 0 7 0
26FEB26 95.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 40.22 +1.10 0 0 15 0
30MAR26 26.00 C 38.59 38.59 38.59 39.18 +1.05 0 15 15 +15
30MAR26 27.00 C 0.00 0.00 0.00 38.30 +1.07 59 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 37.30 +1.06 46 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 36.54 +1.38 82 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 35.36 +1.19 62 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 34.48 +1.51 71 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 33.65 +1.66 78 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.40 +1.38 57 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 32.00 +2.02 84 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.43 +1.49 54 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 29.44 +1.22 51 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 28.90 +1.55 71 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.48 +1.12 49 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 26.40 +1.15 32 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 25.75 +1.49 57 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 24.82 +1.55 57 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 23.51 +1.21 41 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 22.84 +1.39 52 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 21.94 +1.47 52 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 20.69 +1.62 42 0 981 0
30MAR26 46.00 C 0.00 0.00 0.00 19.82 +1.51 44 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 18.83 +1.22 42 0 1,022 0
30MAR26 48.00 C 18.10 18.10 18.10 17.66 +1.48 34 2 693 -2
30MAR26 49.00 C 0.00 0.00 0.00 17.09 +1.71 42 0 1,185 0
30MAR26 50.00 C 16.03 16.03 16.00 15.42 +1.05 0 180 5,681 -30
30MAR26 52.50 C 0.00 0.00 0.00 13.71 +1.57 36 0 5,299 0
30MAR26 55.00 C 10.50 11.00 10.50 10.97 +0.86 26 20 16,945 -10
30MAR26 57.50 C 0.00 0.00 0.00 8.77 +0.64 25 0 9,723 0
30MAR26 60.00 C 6.33 7.45 6.33 7.38 +1.15 30 26 13,390 -23
30MAR26 62.50 C 5.33 5.33 5.33 5.36 +0.61 26 1 8,878 +1
30MAR26 65.00 C 0.00 0.00 0.00 4.16 +0.62 27 0 21,195 0
30MAR26 67.50 C 2.68 3.25 2.66 3.13 +0.51 28 124 8,600 -123
30MAR26 70.00 C 0.00 0.00 0.00 2.34 +0.38 29 0 14,226 0
30MAR26 72.50 C 1.40 1.40 1.40 1.75 +0.28 29 170 3,853 0
30MAR26 75.00 C 1.09 1.40 1.09 1.32 +0.22 30 165 3,293 -22
30MAR26 77.50 C 0.83 0.83 0.83 0.98 +0.14 31 45 7,253 -45
30MAR26 80.00 C 0.65 0.65 0.65 0.74 +0.09 32 230 4,132 -230
30MAR26 82.50 C 0.00 0.00 0.00 0.56 +0.06 32 0 1,817 0
30MAR26 85.00 C 0.00 0.00 0.00 0.43 +0.03 33 0 1,597 0
30MAR26 87.50 C 0.00 0.00 0.00 0.34 +0.03 34 0 4,146 0
30MAR26 90.00 C 0.23 0.23 0.23 0.27 +0.02 35 15 126 0
30MAR26 92.50 C 0.00 0.00 0.00 0.21 0.00 35 0 19 0
30MAR26 95.00 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 32.00 +1.93 65 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.85 +1.27 58 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 30.18 +1.64 64 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.06 +1.71 59 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.11 +1.22 57 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.44 +1.19 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 25.75 +1.45 42 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 24.88 +1.60 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.84 +0.96 41 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 22.84 +1.39 39 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 22.33 +1.39 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.69 +0.71 28 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 19.82 +1.51 32 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 18.85 +1.24 30 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 17.67 +0.47 19 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 17.23 +1.65 34 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 16.35 +1.02 34 0 34,570 0
29JUN26 52.50 C 0.00 0.00 0.00 13.92 +0.82 30 0 1,471 0
29JUN26 55.00 C 0.00 0.00 0.00 11.87 +1.49 29 0 9,344 0
29JUN26 57.50 C 0.00 0.00 0.00 10.21 +1.58 31 0 848 0
29JUN26 60.00 C 0.00 0.00 0.00 8.44 +1.01 30 0 9,314 0
29JUN26 62.50 C 6.70 6.70 6.70 6.70 +0.70 28 5 19,412 +5
29JUN26 65.00 C 5.50 5.50 5.50 5.52 +0.76 29 2 22,642 +2
29JUN26 67.50 C 0.00 0.00 0.00 4.39 +0.58 29 0 598 0
29JUN26 70.00 C 0.00 0.00 0.00 3.44 +0.37 29 0 1,243 0
29JUN26 72.50 C 2.58 3.03 2.58 2.67 +0.20 29 19 229 +2
29JUN26 75.00 C 0.00 0.00 0.00 2.04 +0.06 28 0 6,412 0
29JUN26 77.50 C 1.73 1.73 1.73 1.54 -0.04 28 1 1,622 0
29JUN26 80.00 C 0.00 0.00 0.00 1.16 -0.13 28 0 1,168 0
29JUN26 82.50 C 0.00 0.00 0.00 0.87 -0.18 28 0 2,645 0
29JUN26 85.00 C 0.00 0.00 0.00 0.64 -0.22 28 0 4,840 0
29JUN26 87.50 C 0.00 0.00 0.00 0.46 -0.25 28 0 2,564 0
29JUN26 90.00 C 0.00 0.00 0.00 0.34 -0.25 28 0 271 0
29JUN26 92.50 C 0.00 0.00 0.00 0.24 -0.25 28 0 1 0
29JUN26 95.00 C 0.49 0.49 0.49 0.17 -0.24 28 6 6 +6
29SEP26 39.00 C 0.00 0.00 0.00 26.78 +1.53 40 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 25.76 +1.46 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.88 +1.43 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.91 +1.03 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.98 +0.84 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.33 +1.18 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.99 +1.01 33 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 20.19 +1.60 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.20 +1.31 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.28 +0.95 32 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 17.36 +1.78 31 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 16.46 +1.03 30 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 14.33 +1.23 29 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 12.41 +1.48 29 0 309 0
29SEP26 57.50 C 0.00 0.00 0.00 10.84 +1.54 30 0 599 0
29SEP26 60.00 C 0.00 0.00 0.00 8.72 +0.59 27 0 2,507 0
29SEP26 62.50 C 0.00 0.00 0.00 7.60 +0.68 28 0 1,305 0
29SEP26 65.00 C 0.00 0.00 0.00 6.42 +0.64 28 0 2,617 0
29SEP26 67.50 C 0.00 0.00 0.00 5.44 +0.53 29 0 4,988 0
29SEP26 70.00 C 0.00 0.00 0.00 4.61 +0.49 29 0 942 0
29SEP26 72.50 C 0.00 0.00 0.00 3.93 +0.44 29 0 3,411 0
29SEP26 75.00 C 0.00 0.00 0.00 3.37 +0.40 30 1,000 1,105 0
29SEP26 77.50 C 0.00 0.00 0.00 2.93 +0.40 30 2,000 509 -1,513
29SEP26 80.00 C 0.00 0.00 0.00 2.53 +0.33 31 0 553 0
29SEP26 82.50 C 0.00 0.00 0.00 2.21 +0.35 32 0 534 0
29SEP26 85.00 C 0.00 0.00 0.00 1.92 +0.28 32 0 1,139 0
29SEP26 87.50 C 0.00 0.00 0.00 1.70 +0.33 33 0 501 0
29SEP26 90.00 C 0.00 0.00 0.00 1.49 +0.28 33 0 421 0
29SEP26 92.50 C 1.08 1.30 1.08 1.33 +0.29 34 185 250 +19
29SEP26 95.00 C 0.00 0.00 0.00 1.19 +0.29 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.88 +1.43 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 23.91 +1.03 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.98 +0.84 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.33 +1.18 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.15 +0.84 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.25 +1.66 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.42 +1.15 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.41 +0.79 29 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 17.67 +1.10 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.46 +0.73 27 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 14.71 +0.90 28 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 12.83 +0.84 27 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 11.26 +1.15 28 0 57 0
30DEC26 60.00 C 10.05 10.05 10.05 9.67 +0.81 27 4 35 0
30DEC26 62.50 C 0.00 0.00 0.00 8.40 +0.71 27 0 1,150 0
30DEC26 65.00 C 6.69 6.69 6.69 7.29 +0.62 27 3 61 0
30DEC26 67.50 C 0.00 0.00 0.00 6.23 +0.42 27 0 739 0
30DEC26 70.00 C 0.00 0.00 0.00 5.51 +0.47 28 0 4,429 0
30DEC26 72.50 C 0.00 0.00 0.00 4.87 +0.43 29 0 1,016 0
30DEC26 75.00 C 4.18 4.18 4.18 4.28 +0.42 29 16 3,037 +15
30DEC26 77.50 C 0.00 0.00 0.00 3.81 +0.40 30 1,000 1,028 +1,000
30DEC26 80.00 C 0.00 0.00 0.00 3.40 +0.43 30 2,000 2,025 +1,955
30DEC26 82.50 C 0.00 0.00 0.00 3.03 +0.39 31 0 32 0
30DEC26 85.00 C 2.60 2.60 2.60 2.74 +0.42 31 4 44 +4
30DEC26 87.50 C 0.00 0.00 0.00 2.45 +0.38 32 0 20 0
30DEC26 90.00 C 1.84 1.84 1.84 2.23 +0.39 32 4 222 0
30DEC26 92.50 C 0.00 0.00 0.00 2.04 +0.42 33 0 101 0
30DEC26 95.00 C 1.47 1.47 1.47 1.85 +0.38 34 4 4 +4
TOTAL CALL 23,800 501,715 +2,141
19DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
19DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
19DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
19DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
19DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 50 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 530 0
19DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 484 0
19DEC25 60.00 P 0.05 0.05 0.05 0.02 -0.08 54 8 1,248 0
19DEC25 62.50 P 0.14 0.17 0.07 0.09 -0.32 41 122 1,087 +42
19DEC25 65.00 P 1.10 1.43 0.51 0.62 -0.87 33 81 416 -13
19DEC25 67.50 P 0.00 0.00 0.00 2.60 -1.10 45 0 37 0
19DEC25 70.00 P 0.00 0.00 0.00 5.01 -1.13 61 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 7.66 -1.04 107 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 10.16 -0.95 131 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 12.66 -0.94 154 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 15.16 -0.94 175 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 17.66 -0.94 195 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 19.96 -1.14 145 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 22.66 -0.94 231 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 24.96 -1.14 172 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 27.46 -1.14 185 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 30.15 -0.95 279 0 0 0
24DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
24DEC25 60.00 P 0.08 0.08 0.07 0.10 -0.12 39 200 413 +200
24DEC25 62.50 P 0.33 0.38 0.21 0.33 -0.31 34 449 454 +273
24DEC25 65.00 P 1.50 1.50 0.81 1.01 -0.69 29 36 228 +36
24DEC25 67.50 P 2.56 2.56 2.56 2.73 -1.00 30 4 4 +4
24DEC25 70.00 P 0.00 0.00 0.00 5.01 -1.14 34 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 7.66 -1.04 58 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 10.16 -1.10 72 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 12.66 -0.94 84 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 15.16 -1.42 95 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 17.78 -0.82 116 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 20.35 -1.03 132 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 22.77 -1.42 136 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 25.35 -0.75 152 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 27.46 -1.40 105 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 30.21 -1.46 158 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 181 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 174 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 167 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 161 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 154 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 148 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 142 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 136 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 131 0 800 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2,121 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 115 0 13,966 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 919 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,729 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10,151 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 7,514 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4,613 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8,677 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6,507 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 7,198 0
30DEC25 48.00 P 0.02 0.02 0.02 0.01 0.00 62 50 14,208 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8,978 0
30DEC25 50.00 P 0.02 0.02 0.02 0.01 0.00 55 200 19,555 +200
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 13,237 0
30DEC25 55.00 P 0.04 0.04 0.04 0.02 -0.01 40 19 15,753 -19
30DEC25 57.50 P 0.05 0.05 0.05 0.05 -0.03 35 69 12,047 +60
30DEC25 60.00 P 0.12 0.15 0.09 0.14 -0.13 31 881 8,898 +200
30DEC25 62.50 P 0.55 0.56 0.27 0.40 -0.36 27 1,476 2,499 +199
30DEC25 65.00 P 1.80 1.80 0.92 1.15 -0.75 24 1,072 2,757 +590
30DEC25 67.50 P 2.75 2.75 2.65 2.84 -1.12 26 8 18 0
30DEC25 70.00 P 0.00 0.00 0.00 5.05 -1.17 28 0 23 0
30DEC25 72.50 P 0.00 0.00 0.00 7.66 -1.25 44 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 10.28 -0.98 59 0 205 0
30DEC25 77.50 P 0.00 0.00 0.00 12.84 -0.77 71 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.16 -1.42 71 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 17.98 -0.90 95 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 20.55 -0.84 107 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 23.12 -1.07 118 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 25.60 -0.50 126 0 6 0
30DEC25 92.50 P 0.00 0.00 0.00 27.46 -1.72 81 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 30.21 -1.46 118 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,647 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3,036 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,311 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,241 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,649 0
29JAN26 50.00 P 0.06 0.06 0.06 0.01 0.00 30 4 9,563 0
29JAN26 52.50 P 0.08 0.08 0.08 0.02 0.00 27 20 4,190 0
29JAN26 55.00 P 0.14 0.15 0.13 0.08 -0.01 27 1,024 7,013 +295
29JAN26 57.50 P 0.32 0.33 0.24 0.24 -0.06 27 96 2,062 -20
29JAN26 60.00 P 0.71 0.74 0.49 0.58 -0.20 27 521 3,860 +301
29JAN26 62.50 P 1.43 1.48 1.03 1.20 -0.39 26 1,316 4,181 +972
29JAN26 65.00 P 2.59 2.75 2.01 2.26 -0.61 26 920 909 +711
29JAN26 67.50 P 0.00 0.00 0.00 3.85 -0.72 28 0 66 0
29JAN26 70.00 P 0.00 0.00 0.00 5.81 -0.79 30 0 32 0
29JAN26 72.50 P 7.60 7.80 7.60 7.96 -0.95 32 40 192 +40
29JAN26 75.00 P 0.00 0.00 0.00 10.28 -1.22 35 0 3 0
29JAN26 77.50 P 0.00 0.00 0.00 12.84 -0.80 42 0 0 0
29JAN26 80.00 P 15.90 16.10 14.81 15.16 -1.42 42 1,000 1,000 +1,000
29JAN26 82.50 P 0.00 0.00 0.00 17.98 -0.90 55 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.55 -0.84 61 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.12 -1.07 68 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 25.60 -1.08 72 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 27.46 -1.72 51 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 30.21 -1.46 69 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 536 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 404 0
26FEB26 47.00 P 0.07 0.07 0.07 0.02 +0.01 31 3 257 +1
26FEB26 48.00 P 0.08 0.08 0.08 0.03 +0.01 31 8 1,189 0
26FEB26 49.00 P 0.09 0.09 0.09 0.05 +0.02 31 23 688 0
26FEB26 50.00 P 0.11 0.11 0.11 0.06 +0.02 30 20 1,796 +20
26FEB26 52.50 P 0.00 0.00 0.00 0.15 +0.03 29 0 1,244 0
26FEB26 55.00 P 0.00 0.00 0.00 0.30 0.00 28 0 3,157 0
26FEB26 57.50 P 0.58 0.59 0.49 0.58 -0.07 28 64 2,508 -31
26FEB26 60.00 P 1.09 1.15 0.90 1.06 -0.16 27 630 1,017 +377
26FEB26 62.50 P 2.05 2.06 1.58 1.78 -0.37 26 409 643 +189
26FEB26 65.00 P 2.68 2.77 2.62 2.86 -0.56 26 32 740 +4
26FEB26 67.50 P 4.00 4.00 4.00 4.32 -0.73 27 145 166 +145
26FEB26 70.00 P 0.00 0.00 0.00 6.11 -1.18 27 0 30 0
26FEB26 72.50 P 7.97 8.01 7.93 8.13 -1.16 28 275 320 +150
26FEB26 75.00 P 0.00 0.00 0.00 10.68 -0.82 34 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.84 -1.31 34 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.49 -1.10 40 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.98 -0.90 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.55 -0.97 50 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.12 -1.07 55 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.60 -1.08 58 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.46 -1.72 42 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.21 -1.47 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 839 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9,746 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,439 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 9,053 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 2,070 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 4,088 0
30MAR26 48.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 3,377 0
30MAR26 49.00 P 0.23 0.23 0.23 0.11 +0.01 29 15 4,546 +15
30MAR26 50.00 P 0.26 0.27 0.26 0.15 +0.01 29 17 45,712 -15
30MAR26 52.50 P 0.00 0.00 0.00 0.30 -0.02 29 0 16,452 0
30MAR26 55.00 P 0.62 0.62 0.59 0.58 -0.05 29 32 11,526 -13
30MAR26 57.50 P 1.02 1.02 0.90 0.97 -0.15 28 10 4,564 +1
30MAR26 60.00 P 1.68 1.71 1.66 1.56 -0.24 27 44 10,141 0
30MAR26 62.50 P 2.71 2.71 2.25 2.41 -0.37 27 197 960 +149
30MAR26 65.00 P 4.01 4.01 4.01 3.52 -0.57 27 30 5,111 -23
30MAR26 67.50 P 5.35 5.35 5.35 5.01 -0.67 28 140 196 +140
30MAR26 70.00 P 0.00 0.00 0.00 6.84 -0.97 29 0 176 0
30MAR26 72.50 P 0.00 0.00 0.00 8.57 -0.78 28 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 10.89 -1.23 31 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 13.38 -0.77 35 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.49 -1.16 35 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.98 -0.90 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.55 -0.97 43 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.12 -1.07 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.60 -1.08 49 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.46 -1.72 37 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.21 -1.47 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 754 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 234 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 521 0
29JUN26 40.00 P 0.23 0.23 0.23 0.07 +0.02 30 13 453 +13
29JUN26 41.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 185 0
29JUN26 42.00 P 0.29 0.29 0.29 0.12 +0.02 30 15 1,007 0
29JUN26 43.00 P 0.32 0.32 0.32 0.16 +0.03 30 95 1,007 -80
29JUN26 44.00 P 0.00 0.00 0.00 0.20 +0.03 30 0 846 0
29JUN26 45.00 P 0.40 0.40 0.40 0.26 +0.03 30 75 1,448 0
29JUN26 46.00 P 0.00 0.00 0.00 0.33 +0.03 30 0 19,507 0
29JUN26 47.00 P 0.00 0.00 0.00 0.42 +0.04 30 0 431 0
29JUN26 48.00 P 0.59 0.60 0.59 0.52 +0.04 30 5 1,889 0
29JUN26 49.00 P 0.00 0.00 0.00 0.63 +0.02 30 0 810 0
29JUN26 50.00 P 0.00 0.00 0.00 0.77 +0.02 30 0 2,056 0
29JUN26 52.50 P 1.05 1.05 1.05 1.13 -0.06 29 6 2,221 0
29JUN26 55.00 P 1.65 1.65 1.52 1.67 -0.07 28 6 3,595 -1
29JUN26 57.50 P 2.36 2.36 2.05 2.38 -0.14 28 2 5,901 +2
29JUN26 60.00 P 3.30 3.30 2.90 3.26 -0.24 28 8 4,603 -3
29JUN26 62.50 P 4.02 4.10 3.91 4.32 -0.35 28 21 600 +18
29JUN26 65.00 P 0.00 0.00 0.00 5.56 -0.46 27 0 650 0
29JUN26 67.50 P 0.00 0.00 0.00 7.00 -0.62 27 0 45 0
29JUN26 70.00 P 0.00 0.00 0.00 8.65 -1.02 27 0 31 0
29JUN26 72.50 P 0.00 0.00 0.00 10.57 -0.72 27 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 12.20 -1.08 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.22 -1.83 25 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 16.32 -1.87 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.90 -1.57 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.05 -1.58 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.50 -0.69 27 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 26.36 -0.86 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.17 -1.01 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.15 -1.06 36 0 0 0
29SEP26 39.00 P 0.39 0.39 0.38 0.08 +0.02 27 90 475 +90
29SEP26 40.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 842 0
29SEP26 41.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 81 0
29SEP26 42.00 P 0.55 0.55 0.55 0.19 +0.02 27 3 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 1,486 0
29SEP26 44.00 P 0.00 0.00 0.00 0.32 +0.02 27 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.40 +0.01 27 0 4,258 0
29SEP26 46.00 P 0.00 0.00 0.00 0.51 +0.01 27 0 585 0
29SEP26 47.00 P 0.00 0.00 0.00 0.62 0.00 28 0 748 0
29SEP26 48.00 P 1.13 1.13 1.13 0.77 0.00 28 15 1,079 +15
29SEP26 49.00 P 1.28 1.28 1.28 0.92 -0.02 28 15 967 +15
29SEP26 50.00 P 0.00 0.00 0.00 1.11 -0.03 28 0 5,355 0
29SEP26 52.50 P 0.00 0.00 0.00 1.67 -0.09 28 0 1,229 0
29SEP26 55.00 P 2.34 2.46 2.34 2.38 -0.17 28 3 2,429 -1
29SEP26 57.50 P 3.53 3.53 3.53 3.25 -0.28 29 166 836 +166
29SEP26 60.00 P 4.52 4.52 4.52 4.26 -0.40 29 30 316 +30
29SEP26 62.50 P 0.00 0.00 0.00 5.44 -0.49 29 0 63 0
29SEP26 65.00 P 0.00 0.00 0.00 6.80 -0.58 29 0 500 0
29SEP26 67.50 P 0.00 0.00 0.00 8.33 -0.66 29 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 10.04 -0.67 30 0 38 0
29SEP26 72.50 P 0.00 0.00 0.00 12.05 -0.85 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.19 -0.15 33 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 15.78 -0.63 31 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 17.80 -1.41 31 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.96 -1.42 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.11 -1.19 31 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.89 +0.03 36 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.65 -1.30 32 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.91 -0.98 32 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.21 -1.00 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.35 +0.07 28 0 64 0
30DEC26 42.00 P 0.00 0.00 0.00 0.42 +0.07 28 0 36 0
30DEC26 43.00 P 0.00 0.00 0.00 0.52 +0.07 28 0 11 0
30DEC26 44.00 P 0.00 0.00 0.00 0.63 +0.07 28 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.75 +0.07 28 0 31 0
30DEC26 46.00 P 0.00 0.00 0.00 0.89 +0.06 28 0 67 0
30DEC26 47.00 P 1.35 1.35 1.35 1.04 +0.06 28 4 366 +2
30DEC26 48.00 P 0.00 0.00 0.00 1.22 +0.04 28 0 319 0
30DEC26 49.00 P 0.00 0.00 0.00 1.42 +0.03 28 0 568 0
30DEC26 50.00 P 0.00 0.00 0.00 1.62 +0.01 28 0 525 0
30DEC26 52.50 P 2.55 2.55 2.33 2.26 -0.04 28 19 353 +15
30DEC26 55.00 P 3.03 3.03 3.03 3.04 -0.12 29 2 185 0
30DEC26 57.50 P 0.00 0.00 0.00 3.96 -0.23 29 0 199 0
30DEC26 60.00 P 0.00 0.00 0.00 5.01 -0.36 29 0 35 0
30DEC26 62.50 P 6.05 6.05 6.05 6.23 -0.44 29 8 11 -8
30DEC26 65.00 P 0.00 0.00 0.00 7.59 -0.54 29 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 9.09 -0.64 29 0 10 0
30DEC26 70.00 P 0.00 0.00 0.00 10.78 -0.73 29 0 26 0
30DEC26 72.50 P 0.00 0.00 0.00 12.51 -0.62 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.39 -0.81 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.33 -1.26 30 0 1,821 0
30DEC26 80.00 P 0.00 0.00 0.00 18.70 -0.51 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.50 -0.88 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.72 -0.93 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.89 -1.32 32 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 27.14 -1.36 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.33 -0.87 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.63 -1.23 33 0 0 0
TOTAL PUT 12,311 503,148 +6,453
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 4.16 +0.02 205 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.06 +0.03 198 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.96 +0.03 192 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.85 +0.01 171 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.73 -0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.63 -0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.53 -0.01 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.44 0.00 126 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.35 +0.01 143 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.26 +0.02 151 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.14 0.00 112 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.03 -0.01 0 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 2.78 -0.01 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.54 0.00 86 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.29 0.00 76 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.04 +0.01 67 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 1.80 +0.01 72 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.54 0.00 49 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 1.28 -0.01 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.07 +0.03 54 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 0.80 +0.01 34 0 2,431 0
30DEC25 7.50 C 0.00 0.00 0.00 0.54 +0.01 17 0 28,302 0
30DEC25 7.75 C 0.23 0.23 0.23 0.31 -0.01 18 2 20,054 +2
30DEC25 8.00 C 0.10 0.10 0.10 0.15 0.00 21 5 7,878 -5
30DEC25 8.25 C 0.04 0.05 0.04 0.05 -0.01 21 646 7,111 +400
30DEC25 8.50 C 0.02 0.02 0.02 0.02 0.00 24 65 4,577 -65
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 13,505 0
30DEC25 9.00 C 0.01 0.01 0.01 0.01 0.00 34 3 2,667 -3
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 1,983 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2,323 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 2,229 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,561 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 570 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 3.45 +0.01 65 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.35 +0.01 62 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.26 +0.01 74 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.15 0.00 55 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.07 +0.02 75 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.82 +0.03 68 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.57 +0.03 61 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.32 +0.02 54 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.05 0.00 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.83 +0.02 46 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.58 +0.02 40 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.34 +0.05 37 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.10 0.00 33 0 0 0
29JAN26 7.25 C 0.80 0.80 0.80 0.86 +0.04 28 1 61 +1
29JAN26 7.50 C 0.00 0.00 0.00 0.61 0.00 21 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.42 0.00 21 0 411 0
29JAN26 8.00 C 0.26 0.27 0.25 0.27 -0.01 21 14 1,150 +8
29JAN26 8.25 C 0.17 0.17 0.17 0.17 0.00 22 10 3,556 +2
29JAN26 8.50 C 0.08 0.08 0.08 0.10 -0.01 23 11 3,476 +11
29JAN26 8.75 C 0.06 0.06 0.05 0.05 -0.01 22 11 1,536 -9
29JAN26 9.00 C 0.00 0.00 0.00 0.03 0.00 24 0 4,981 0
29JAN26 9.25 C 0.03 0.03 0.03 0.02 0.00 25 1 1,545 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,331 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 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 38 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 58 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.07 +0.02 51 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.82 +0.03 45 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.57 +0.03 40 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.32 +0.02 34 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.08 +0.03 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.85 +0.04 37 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.59 +0.03 30 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.35 +0.03 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.13 +0.03 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.89 +0.01 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.66 -0.01 20 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.49 -0.01 21 0 2 0
26FEB26 8.00 C 0.36 0.36 0.36 0.35 -0.01 21 1 281 0
26FEB26 8.25 C 0.00 0.00 0.00 0.24 -0.01 22 0 190 0
26FEB26 8.50 C 0.16 0.16 0.16 0.16 -0.01 22 2 534 0
26FEB26 8.75 C 0.00 0.00 0.00 0.10 -0.01 22 0 1,933 0
26FEB26 9.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 3,137 0
26FEB26 9.25 C 0.05 0.05 0.05 0.04 0.00 23 5 948 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 3,133 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 724 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 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 45 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 4.16 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.07 0.00 55 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.96 -0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.87 +0.03 48 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.77 -0.02 44 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.57 +0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.48 -0.02 49 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.37 -0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.27 +0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.18 +0.01 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.07 -0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.83 +0.02 34 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.59 +0.05 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.10 0.00 31 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 1.85 +0.01 27 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.65 +0.05 32 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.35 -0.04 18 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.13 -0.02 21 0 4,063 0
30MAR26 7.25 C 0.00 0.00 0.00 0.96 +0.02 25 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.78 +0.03 25 0 16,060 0
30MAR26 7.75 C 0.00 0.00 0.00 0.58 0.00 22 0 9,077 0
30MAR26 8.00 C 0.40 0.40 0.40 0.44 0.00 22 10 17,345 -10
30MAR26 8.25 C 0.00 0.00 0.00 0.33 0.00 23 0 15,222 0
30MAR26 8.50 C 0.23 0.23 0.23 0.25 0.00 23 100 2,630 +100
30MAR26 8.75 C 0.00 0.00 0.00 0.17 -0.01 23 0 4,220 0
30MAR26 9.00 C 0.12 0.14 0.12 0.12 -0.01 23 4 4,841 0
30MAR26 9.25 C 0.09 0.10 0.09 0.08 -0.01 23 31 1,701 +31
30MAR26 9.50 C 0.00 0.00 0.00 0.06 0.00 24 0 10,887 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 0.00 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 0.00 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 40 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 0.00 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.58 0.00 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.50 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.37 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.32 +0.03 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.20 +0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.13 +0.04 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.83 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.66 +0.06 37 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.17 +0.05 30 0 222 0
29JUN26 6.25 C 0.00 0.00 0.00 1.92 +0.03 26 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.65 -0.02 19 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.43 +0.01 20 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.28 +0.04 25 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.04 -0.04 22 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 0.87 -0.01 22 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.73 0.00 23 0 6,006 0
29JUN26 8.00 C 0.59 0.59 0.59 0.59 -0.01 23 123 1,551 +123
29JUN26 8.25 C 0.00 0.00 0.00 0.48 0.00 23 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.39 0.00 24 0 1,579 0
29JUN26 8.75 C 0.00 0.00 0.00 0.31 -0.01 24 0 2,321 0
29JUN26 9.00 C 0.24 0.24 0.24 0.25 0.00 24 10 1,620 +10
29JUN26 9.25 C 0.00 0.00 0.00 0.19 0.00 24 0 4,819 0
29JUN26 9.50 C 0.00 0.00 0.00 0.15 0.00 24 0 1,262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 0.00 24 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 4,700 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 0.00 24 0 532 0
29JUN26 11.00 C 0.05 0.05 0.05 0.03 0.00 25 180 532 -167
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 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.50 0.00 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.38 -0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.32 +0.03 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.20 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.13 +0.04 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.66 +0.06 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.43 +0.06 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.17 +0.05 27 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 1.94 +0.05 26 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.75 +0.08 28 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.53 +0.05 26 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.30 0.00 24 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.14 +0.01 24 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 0.98 0.00 24 0 2,028 0
29SEP26 7.75 C 0.76 0.76 0.76 0.84 0.00 25 60 373 +60
29SEP26 8.00 C 0.00 0.00 0.00 0.72 0.00 25 0 2,945 0
29SEP26 8.25 C 0.52 0.52 0.52 0.62 0.00 25 30 212 0
29SEP26 8.50 C 0.00 0.00 0.00 0.52 0.00 25 0 33 0
29SEP26 8.75 C 0.00 0.00 0.00 0.44 0.00 25 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.37 0.00 25 0 6,545 0
29SEP26 9.25 C 0.25 0.25 0.22 0.31 0.00 25 2 5,014 +1
29SEP26 9.50 C 0.22 0.22 0.18 0.26 0.00 26 2 632 0
29SEP26 9.75 C 0.18 0.18 0.15 0.21 0.00 25 2 36 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.18 0.00 26 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 0.00 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 5.00 C 0.00 0.00 0.00 3.13 - 32 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.66 +0.04 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.43 +0.05 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.17 +0.02 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.94 +0.03 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.75 +0.04 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.53 +0.01 23 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.34 -0.01 23 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.19 0.00 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.04 -0.01 23 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 0.91 -0.01 24 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 0.80 0.00 24 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.69 -0.01 24 0 41 0
30DEC26 8.50 C 0.51 0.51 0.51 0.60 -0.01 24 2 98 -2
30DEC26 8.75 C 0.00 0.00 0.00 0.52 0.00 24 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 -0.01 24 0 6 0
30DEC26 9.25 C 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.33 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 0.00 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 0.00 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
TOTAL CALL 1,333 311,220 +489
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 171 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 166 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 160 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 155 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 150 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 145 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 140 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 135 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 130 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 126 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 110 0 873 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 1,479 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 12,466 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4,463 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 10,792 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 26,570 0
30DEC25 7.75 P 0.05 0.05 0.05 0.04 0.00 23 30 13,229 +30
30DEC25 8.00 P 0.17 0.17 0.13 0.11 -0.02 21 427 5,067 -413
30DEC25 8.25 P 0.00 0.00 0.00 0.27 -0.01 22 0 8,255 0
30DEC25 8.50 P 0.49 0.49 0.49 0.49 0.00 26 2 4,533 -2
30DEC25 8.75 P 0.00 0.00 0.00 0.72 -0.02 0 0 2,023 0
30DEC25 9.00 P 0.00 0.00 0.00 1.00 +0.01 47 0 2,705 -77
30DEC25 9.25 P 0.00 0.00 0.00 1.26 +0.01 58 0 825 0
30DEC25 9.50 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.72 0.00 0 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.47 -0.02 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.97 -0.03 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.47 -0.01 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.97 -0.03 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.47 -0.03 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.97 -0.03 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,126 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 5,238 0
29JAN26 7.00 P 0.02 0.02 0.02 0.01 0.00 23 25 1,306 0
29JAN26 7.25 P 0.04 0.04 0.04 0.03 0.00 24 30 859 0
29JAN26 7.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 2,525 0
29JAN26 7.75 P 0.16 0.16 0.12 0.12 -0.01 22 595 2,572 -474
29JAN26 8.00 P 0.24 0.25 0.24 0.23 -0.01 23 159 1,666 -156
29JAN26 8.25 P 0.00 0.00 0.00 0.37 -0.01 23 0 3,075 0
29JAN26 8.50 P 0.00 0.00 0.00 0.56 0.00 24 0 2,687 0
29JAN26 8.75 P 0.00 0.00 0.00 0.77 0.00 26 0 199 0
29JAN26 9.00 P 0.00 0.00 0.00 1.00 -0.01 28 0 1,106 0
29JAN26 9.25 P 0.00 0.00 0.00 1.26 +0.01 34 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 1.47 -0.03 0 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.97 -0.03 0 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.97 -0.03 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.47 -0.01 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.97 -0.03 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.47 -0.03 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.97 -0.03 0 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 43 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 0.00 0.00 0.00 0.02 0.00 25 0 279 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 0.00 23 0 658 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 0.00 23 0 681 0
26FEB26 7.50 P 0.13 0.13 0.13 0.11 0.00 23 25 782 +25
26FEB26 7.75 P 0.20 0.20 0.20 0.18 -0.01 22 8 1,111 0
26FEB26 8.00 P 0.29 0.29 0.29 0.29 -0.01 23 5 2,209 0
26FEB26 8.25 P 0.00 0.00 0.00 0.43 -0.01 23 0 1,470 0
26FEB26 8.50 P 0.00 0.00 0.00 0.60 -0.01 23 0 2,165 0
26FEB26 8.75 P 0.00 0.00 0.00 0.80 -0.01 24 0 887 0
26FEB26 9.00 P 0.00 0.00 0.00 1.00 -0.03 23 0 901 0
26FEB26 9.25 P 0.00 0.00 0.00 1.26 -0.01 28 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.51 +0.01 32 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.77 +0.02 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.01 +0.01 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.54 +0.04 49 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.97 -0.03 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.47 -0.03 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.97 -0.03 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.51 +0.01 74 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.03 +0.03 82 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 52 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 36 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 0.00 0.00 0.00 0.01 0.00 28 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1,782 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 25 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 22,149 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 12,708 0
30MAR26 7.25 P 0.00 0.00 0.00 0.10 -0.01 23 0 24,049 0
30MAR26 7.50 P 0.00 0.00 0.00 0.16 -0.01 23 0 11,429 0
30MAR26 7.75 P 0.27 0.27 0.27 0.25 -0.01 23 247 6,877 +247
30MAR26 8.00 P 0.41 0.41 0.35 0.36 -0.01 23 582 3,245 +380
30MAR26 8.25 P 0.35 0.35 0.35 0.50 -0.01 24 5 2,954 0
30MAR26 8.50 P 0.00 0.00 0.00 0.67 -0.01 24 0 8,635 0
30MAR26 8.75 P 0.00 0.00 0.00 0.85 -0.01 24 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 1.06 -0.01 25 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.28 -0.01 26 0 830 0
30MAR26 9.50 P 0.00 0.00 0.00 1.52 -0.01 28 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 1.77 +0.01 31 0 710 0
30MAR26 10.00 P 0.00 0.00 0.00 2.01 0.00 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.54 +0.04 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.98 -0.02 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.48 -0.02 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.98 -0.02 46 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.48 -0.02 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.97 -0.03 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.51 +0.01 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.03 +0.03 70 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 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 25 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 0.04 +0.01 25 0 541 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 837 0
29JUN26 6.50 P 0.11 0.11 0.11 0.09 +0.01 24 5 2,980 +5
29JUN26 6.75 P 0.14 0.14 0.14 0.13 0.00 24 5 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 0.00 24 0 1,720 0
29JUN26 7.25 P 0.30 0.30 0.30 0.27 +0.01 24 495 6,208 +495
29JUN26 7.50 P 0.00 0.00 0.00 0.36 0.00 24 0 7,470 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 +0.01 24 0 3,639 0
29JUN26 8.00 P 0.00 0.00 0.00 0.60 -0.01 24 0 1,475 0
29JUN26 8.25 P 0.00 0.00 0.00 0.76 0.00 25 0 2,137 0
29JUN26 8.50 P 0.00 0.00 0.00 0.92 0.00 25 0 6,651 0
29JUN26 8.75 P 0.00 0.00 0.00 1.11 +0.01 25 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.27 -0.03 24 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.51 +0.01 26 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.66 -0.06 23 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.94 -0.01 27 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 2.12 -0.06 24 0 839 0
29JUN26 10.50 P 0.00 0.00 0.00 2.63 -0.02 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.14 +0.07 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.56 -0.06 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.05 -0.05 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.52 -0.03 28 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.04 -0.03 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.51 -0.04 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.03 -0.02 43 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 0.00 28 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 27 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 26 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 0.00 26 0 1,071 0
29SEP26 6.25 P 0.15 0.15 0.15 0.13 0.00 26 5 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 0.00 26 0 555 0
29SEP26 6.75 P 0.25 0.25 0.25 0.24 0.00 26 8 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 0.00 26 0 2,475 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 0.00 26 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.51 0.00 26 0 4,534 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 0.00 26 0 196 0
29SEP26 8.00 P 0.00 0.00 0.00 0.77 0.00 27 0 880 0
29SEP26 8.25 P 1.01 1.01 0.99 0.92 0.00 27 90 708 +90
29SEP26 8.50 P 0.00 0.00 0.00 1.08 0.00 27 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.25 0.00 27 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.43 0.00 27 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.83 0.00 28 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 2.04 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.26 0.00 29 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.72 0.00 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.19 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.67 0.00 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.15 -0.01 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.66 0.00 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.16 0.00 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.66 +0.03 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.13 -0.01 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 - 25 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 0.00 25 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 0.00 25 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 0.00 25 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 0.00 25 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 0.00 25 0 40 0
30DEC26 7.00 P 0.41 0.41 0.40 0.36 0.00 25 12 65 +12
30DEC26 7.25 P 0.00 0.00 0.00 0.45 -0.01 25 0 44 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 0.00 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 0.00 25 0 35 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 0.00 25 0 114 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 -0.01 25 0 90 0
30DEC26 8.50 P 0.00 0.00 0.00 1.12 -0.01 26 0 60 0
30DEC26 8.75 P 0.00 0.00 0.00 1.29 -0.01 26 0 250 0
30DEC26 9.00 P 0.00 0.00 0.00 1.47 -0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.66 -0.01 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.86 -0.01 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.07 0.00 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.29 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.73 0.00 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.20 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.68 0.00 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.17 0.00 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.66 0.00 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.16 0.00 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.66 0.00 42 0 0 0
TOTAL PUT 2,760 379,412 +162
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$ 72.30
30DEC25 35.00 C 0.00 0.00 0.00 37.34 -0.35 108 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 37.06 +0.29 249 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 35.44 -0.02 167 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 34.48 +0.03 169 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 33.42 -0.16 149 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 33.00 +0.55 212 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 31.57 +0.12 164 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 31.09 +0.64 203 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 29.50 +0.05 142 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 28.45 -0.05 128 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 27.35 -0.10 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 26.35 -0.11 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 26.10 +0.47 169 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 25.07 +0.61 160 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 23.36 -0.54 71 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 22.49 +0.03 103 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 19.86 -0.70 51 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 17.50 +0.03 80 0 1,004 0
30DEC25 57.50 C 0.00 0.00 0.00 14.87 -0.42 44 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 12.77 +0.19 75 0 15 0
30DEC25 62.50 C 0.00 0.00 0.00 10.27 +0.01 62 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 7.79 -0.25 50 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 5.67 -0.15 47 0 652 0
30DEC25 70.00 C 2.98 3.90 2.70 3.90 -0.09 47 348 1,075 +124
30DEC25 72.50 C 2.06 2.50 1.65 2.39 -0.27 44 1,173 3,210 +534
30DEC25 75.00 C 1.21 1.63 1.00 1.44 -0.22 45 263 1,549 -84
30DEC25 77.50 C 0.73 0.96 0.60 0.78 -0.17 45 112 546 +32
30DEC25 80.00 C 0.52 0.57 0.50 0.39 -0.12 45 325 5,652 +294
30DEC25 82.50 C 0.26 0.36 0.26 0.18 -0.08 45 65 2,763 +35
30DEC25 85.00 C 0.20 0.23 0.20 0.08 -0.04 45 17 3,434 0
30DEC25 87.50 C 0.19 0.19 0.16 0.04 -0.02 46 144 2,529 -8
30DEC25 90.00 C 0.12 0.15 0.11 0.02 -0.01 48 170 2,965 +48
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3,720 0
30DEC25 95.00 C 0.07 0.07 0.07 0.01 0.00 54 20 3,972 +20
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2,090 0
30DEC25 100.00 C 0.05 0.05 0.05 0.01 0.00 62 65 2,111 -65
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 874 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,780 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,251 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4,721 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,207 0
30DEC25 115.00 C 0.03 0.03 0.03 0.01 0.00 86 10 7,987 -10
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 90 0 199 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,423 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 96 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 100 0 232 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 103 0 467 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 106 0 203 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 109 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 112 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 115 0 334 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,543 0
29JAN26 50.00 C 0.00 0.00 0.00 23.22 -0.01 82 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 20.36 -0.20 62 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 17.98 -0.11 58 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 15.93 +0.02 61 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 13.38 -0.46 51 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 11.60 +0.24 55 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 9.12 -0.24 46 0 0 0
29JAN26 67.50 C 6.70 6.70 6.70 7.76 -0.02 50 2 2 +2
29JAN26 70.00 C 5.50 5.50 5.50 6.28 -0.22 50 4 59 0
29JAN26 72.50 C 4.71 5.10 4.10 5.02 -0.17 50 22 438 +18
29JAN26 75.00 C 3.65 4.05 3.45 4.04 -0.06 51 44 300 +19
29JAN26 77.50 C 2.86 2.86 2.80 3.13 -0.15 51 14 157 +6
29JAN26 80.00 C 2.45 2.68 2.20 2.39 -0.14 50 525 829 +467
29JAN26 82.50 C 2.06 2.06 2.06 1.81 -0.11 50 2 246 0
29JAN26 85.00 C 1.47 1.72 1.35 1.34 -0.11 50 40 154 +6
29JAN26 87.50 C 1.19 1.47 1.13 0.99 -0.09 50 67 1,821 -23
29JAN26 90.00 C 1.00 1.13 1.00 0.72 -0.07 50 10 1,126 +10
29JAN26 92.50 C 0.85 0.85 0.78 0.52 -0.06 50 30 589 +20
29JAN26 95.00 C 0.00 0.00 0.00 0.37 -0.05 50 0 344 0
29JAN26 97.50 C 0.00 0.00 0.00 0.26 -0.04 50 0 140 0
29JAN26 100.00 C 0.51 0.51 0.50 0.18 -0.03 50 602 2,436 +598
29JAN26 102.50 C 0.00 0.00 0.00 0.13 -0.02 50 0 231 0
29JAN26 105.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 1,049 0
29JAN26 107.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 162 0
29JAN26 110.00 C 0.29 0.29 0.29 0.04 -0.01 50 6 421 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 563 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 334 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,232 0
26FEB26 50.00 C 0.00 0.00 0.00 23.22 -0.42 61 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.53 -0.81 49 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 18.39 -0.68 51 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 16.41 -0.50 53 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 14.40 -0.15 52 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 12.08 -0.91 47 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 10.62 -0.63 49 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 9.26 -0.12 51 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 7.88 -0.14 51 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 6.68 -0.13 51 0 53 0
26FEB26 75.00 C 0.00 0.00 0.00 5.66 -0.10 52 0 46 0
26FEB26 77.50 C 0.00 0.00 0.00 4.76 -0.15 52 0 27 0
26FEB26 80.00 C 0.00 0.00 0.00 3.94 -0.15 52 0 29 0
26FEB26 82.50 C 0.00 0.00 0.00 3.24 -0.14 52 0 90 0
26FEB26 85.00 C 0.00 0.00 0.00 2.65 -0.12 52 0 151 0
26FEB26 87.50 C 0.00 0.00 0.00 2.15 -0.11 51 0 184 0
26FEB26 90.00 C 0.00 0.00 0.00 1.74 -0.10 51 0 150 0
26FEB26 92.50 C 0.00 0.00 0.00 1.40 -0.09 51 0 186 0
26FEB26 95.00 C 0.00 0.00 0.00 1.12 -0.08 51 0 173 0
26FEB26 97.50 C 0.00 0.00 0.00 0.89 -0.07 51 0 140 0
26FEB26 100.00 C 0.00 0.00 0.00 0.71 -0.06 51 0 1,209 0
26FEB26 102.50 C 0.00 0.00 0.00 0.56 -0.05 51 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 0.44 -0.03 51 0 73 0
26FEB26 107.50 C 0.00 0.00 0.00 0.35 -0.04 51 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 0.27 -0.04 51 0 61 0
26FEB26 112.50 C 0.00 0.00 0.00 0.21 -0.03 51 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.17 -0.02 51 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.08 -0.01 51 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 33.05 -0.01 68 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 32.14 -0.05 68 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 31.09 -0.41 64 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 29.91 -0.89 55 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 29.13 -0.20 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 28.76 -0.16 72 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 27.51 -0.01 64 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 26.23 -0.63 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.70 +0.14 62 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.38 -0.72 54 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.60 -0.31 55 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 21.76 -0.05 59 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.58 -0.15 57 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 17.12 -0.75 51 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 15.64 -0.68 54 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 14.13 -0.42 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.60 -0.05 55 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 11.09 -0.09 55 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.81 -0.10 55 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 8.66 -0.10 55 0 379 0
30MAR26 75.00 C 7.76 7.76 7.76 7.65 -0.08 55 5 962 0
30MAR26 77.50 C 6.95 6.95 6.95 6.75 -0.09 56 3 524 0
30MAR26 80.00 C 5.38 5.38 5.38 5.93 -0.11 56 1 936 0
30MAR26 82.50 C 4.86 5.16 4.84 5.15 -0.11 56 5 700 -1
30MAR26 85.00 C 0.00 0.00 0.00 4.47 -0.10 56 0 36 0
30MAR26 87.50 C 0.00 0.00 0.00 3.86 -0.10 55 0 132 0
30MAR26 90.00 C 3.48 3.48 3.28 3.33 -0.10 55 11 1,139 +11
30MAR26 92.50 C 0.00 0.00 0.00 2.87 -0.09 55 0 320 0
30MAR26 95.00 C 0.00 0.00 0.00 2.47 -0.08 55 0 493 0
30MAR26 97.50 C 0.00 0.00 0.00 2.12 -0.07 55 0 348 0
30MAR26 100.00 C 2.22 2.22 2.22 1.82 -0.06 55 60 1,124 0
30MAR26 102.50 C 0.00 0.00 0.00 1.55 -0.02 55 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 1.33 -0.01 55 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 1.13 -0.02 55 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.97 -0.01 55 0 289 0
30MAR26 112.50 C 0.00 0.00 0.00 0.82 -0.02 55 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 0.70 -0.01 55 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 0.59 -0.02 55 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.49 -0.03 55 0 1,563 0
30MAR26 122.50 C 0.00 0.00 0.00 0.42 -0.02 55 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.35 -0.03 54 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.30 -0.02 55 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 0.25 -0.02 54 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.22 -0.01 55 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.19 -0.01 55 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.16 -0.01 55 0 409 0
30MAR26 140.00 C 0.00 0.00 0.00 0.14 -0.01 55 0 971 0
29JUN26 48.00 C 0.00 0.00 0.00 27.27 -0.05 59 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 26.53 +0.09 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.79 +0.06 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.71 -0.06 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.49 -0.78 54 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 19.75 -0.66 53 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 18.75 -0.52 57 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 17.19 -0.29 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.94 -0.14 57 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 14.65 -0.57 57 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 13.49 -0.13 57 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 12.42 -0.13 57 0 366 0
29JUN26 75.00 C 11.40 11.40 11.40 11.40 -0.20 57 100 227 +100
29JUN26 77.50 C 0.00 0.00 0.00 10.66 -0.01 58 0 267 0
29JUN26 80.00 C 0.00 0.00 0.00 9.77 -0.07 58 0 2,213 0
29JUN26 82.50 C 0.00 0.00 0.00 8.94 -0.14 58 0 298 0
29JUN26 85.00 C 0.00 0.00 0.00 8.18 -0.16 58 0 105 0
29JUN26 87.50 C 0.00 0.00 0.00 7.47 -0.16 57 0 90 0
29JUN26 90.00 C 6.38 6.38 6.38 6.83 -0.15 57 1 2,124 0
29JUN26 92.50 C 0.00 0.00 0.00 6.24 -0.15 57 0 343 0
29JUN26 95.00 C 0.00 0.00 0.00 5.70 -0.14 57 0 113 0
29JUN26 97.50 C 0.00 0.00 0.00 5.20 -0.14 57 0 995 0
29JUN26 100.00 C 0.00 0.00 0.00 4.75 -0.13 57 0 392 0
29JUN26 102.50 C 0.00 0.00 0.00 4.33 -0.13 57 0 90 0
29JUN26 105.00 C 0.00 0.00 0.00 3.95 -0.12 57 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 3.61 -0.11 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 3.29 -0.11 57 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 3.00 -0.10 57 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.74 -0.10 57 0 194 0
29JUN26 117.50 C 0.00 0.00 0.00 2.50 -0.01 57 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 2.28 -0.02 57 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 2.02 -0.08 56 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 1.84 -0.08 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.68 -0.07 56 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 1.53 -0.07 56 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 1.40 -0.06 56 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.27 -0.07 56 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.16 -0.06 56 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.06 -0.06 56 0 230 0
29SEP26 50.00 C 0.00 0.00 0.00 28.07 -0.09 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.87 -0.14 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 24.35 -0.24 59 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 22.84 -0.27 59 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 21.28 -0.10 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.06 -0.51 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.58 -0.59 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.40 -0.70 57 0 0 0
29SEP26 70.00 C 16.01 16.01 16.01 16.53 -0.13 58 5 23 +5
29SEP26 72.50 C 0.00 0.00 0.00 15.52 -0.12 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.58 -0.11 59 0 3,975 0
29SEP26 77.50 C 0.00 0.00 0.00 13.70 -0.11 59 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 13.01 -0.16 59 0 2,513 0
29SEP26 82.50 C 0.00 0.00 0.00 12.13 -0.09 59 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 11.42 +0.02 59 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 10.72 -0.10 59 0 44 0
29SEP26 90.00 C 0.00 0.00 0.00 10.04 -0.09 59 0 37 0
29SEP26 92.50 C 0.00 0.00 0.00 9.40 -0.09 59 0 32 0
29SEP26 95.00 C 8.38 8.38 8.38 8.80 -0.09 59 1 41 +1
29SEP26 97.50 C 0.00 0.00 0.00 8.24 -0.09 59 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 7.72 -0.08 59 0 1,505 0
29SEP26 102.50 C 0.00 0.00 0.00 7.23 -0.08 59 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 6.77 -0.08 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 6.35 -0.07 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 5.95 -0.07 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 5.57 -0.07 59 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 5.22 -0.07 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 4.90 -0.06 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 4.59 -0.06 59 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 4.31 -0.06 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.04 -0.06 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 3.79 -0.06 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 3.56 -0.05 59 0 630 0
30DEC26 50.00 C 28.00 28.00 28.00 29.23 -0.79 59 55 50 +50
30DEC26 52.50 C 0.00 0.00 0.00 27.61 -0.15 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.14 -0.30 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.72 -0.18 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.50 -0.20 59 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 22.23 -0.16 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.05 -0.14 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.88 +0.15 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.83 -0.05 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.92 -0.11 59 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 16.93 -0.04 58 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 16.13 -0.13 59 0 0 0
30DEC26 80.00 C 14.75 14.75 14.75 15.33 -0.12 59 50 50 0
30DEC26 82.50 C 0.00 0.00 0.00 14.58 -0.11 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 13.87 -0.10 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.18 -0.10 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.48 -0.11 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.83 -0.10 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.21 -0.10 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.62 -0.10 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.07 -0.09 59 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 9.55 -0.09 59 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 9.06 -0.08 59 0 14 0
30DEC26 107.50 C 8.76 8.76 8.76 8.59 -0.09 59 2 29 +2
TOTAL CALL 4,379 124,091 +2,211
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 138 0 45 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 133 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 128 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 123 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 499 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 717 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,366 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,276 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,230 0
30DEC25 60.00 P 0.13 0.13 0.13 0.03 -0.02 45 70 1,356 0
30DEC25 62.50 P 0.25 0.25 0.20 0.10 -0.04 45 56 1,952 -56
30DEC25 65.00 P 0.51 0.51 0.38 0.29 -0.07 45 44 2,099 +3
30DEC25 67.50 P 0.84 1.11 0.69 0.70 -0.12 45 218 2,430 -41
30DEC25 70.00 P 1.64 2.00 1.33 1.39 -0.11 44 397 3,996 -40
30DEC25 72.50 P 2.99 3.00 2.40 2.52 -0.09 45 666 3,322 -3
30DEC25 75.00 P 4.25 4.30 4.25 4.04 -0.21 45 26 1,809 +5
30DEC25 77.50 P 5.87 5.87 5.87 6.01 -0.09 48 5 5,130 -5
30DEC25 80.00 P 0.00 0.00 0.00 8.00 -0.26 44 0 3,471 0
30DEC25 82.50 P 0.00 0.00 0.00 10.30 0.00 43 10 5,233 -10
30DEC25 85.00 P 12.78 12.78 12.78 13.11 +0.07 66 5 2,424 -5
30DEC25 87.50 P 0.00 0.00 0.00 15.20 +0.09 0 0 1,494 0
30DEC25 90.00 P 0.00 0.00 0.00 17.70 -0.04 0 0 3,673 0
30DEC25 92.50 P 0.00 0.00 0.00 20.20 -0.35 0 0 1,023 0
30DEC25 95.00 P 0.00 0.00 0.00 22.70 -0.42 0 0 3,070 0
30DEC25 97.50 P 0.00 0.00 0.00 25.20 -0.27 0 0 0 -15
30DEC25 100.00 P 0.00 0.00 0.00 27.70 -0.73 0 0 53 -177
30DEC25 102.50 P 0.00 0.00 0.00 30.20 -0.27 0 0 0 -206
30DEC25 105.00 P 0.00 0.00 0.00 32.70 +0.10 0 0 0 -523
30DEC25 107.50 P 0.00 0.00 0.00 35.32 -0.49 108 0 42 -123
30DEC25 110.00 P 0.00 0.00 0.00 37.70 -0.41 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 40.71 +0.21 147 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 42.70 -0.41 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 45.20 -0.27 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 47.70 -0.04 0 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 50.29 +0.19 133 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 52.70 -0.37 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 55.34 -0.19 148 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 57.70 +0.10 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 60.20 -0.72 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 62.96 +0.36 172 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 65.20 -0.02 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 68.27 +0.14 203 0 0 0
29JAN26 50.00 P 0.22 0.22 0.22 0.06 -0.01 50 14 82 +14
29JAN26 52.50 P 0.29 0.29 0.29 0.13 -0.01 50 22 192 +22
29JAN26 55.00 P 0.40 0.40 0.40 0.25 -0.02 50 5 111 +5
29JAN26 57.50 P 0.67 0.67 0.67 0.47 -0.03 50 15 335 +15
29JAN26 60.00 P 0.94 0.95 0.94 0.80 -0.04 50 12 1,028 +2
29JAN26 62.50 P 1.36 1.38 1.29 1.22 -0.07 49 36 364 -16
29JAN26 65.00 P 2.08 2.14 1.83 1.80 -0.06 49 337 885 +2
29JAN26 67.50 P 2.78 3.17 2.57 2.60 -0.06 49 18 615 +12
29JAN26 70.00 P 3.94 4.23 3.70 3.62 -0.21 49 228 862 +26
29JAN26 72.50 P 4.79 4.79 4.79 4.91 -0.05 49 1 639 0
29JAN26 75.00 P 6.53 6.53 6.13 6.41 -0.09 50 10 230 +1
29JAN26 77.50 P 0.00 0.00 0.00 8.22 +0.10 52 0 1,139 0
29JAN26 80.00 P 0.00 0.00 0.00 10.06 -0.03 53 0 1,448 0
29JAN26 82.50 P 0.00 0.00 0.00 12.05 +0.18 54 0 1,490 0
29JAN26 85.00 P 13.85 13.85 13.85 13.73 -0.26 49 5 1,189 +5
29JAN26 87.50 P 0.00 0.00 0.00 15.66 -0.72 45 0 209 0
29JAN26 90.00 P 0.00 0.00 0.00 18.73 +0.05 60 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 21.11 +0.56 62 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 23.18 +0.06 58 0 230 0
29JAN26 97.50 P 0.00 0.00 0.00 25.66 -0.31 62 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 28.57 +0.14 75 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 30.38 -0.09 61 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 32.71 -0.43 53 0 255 0
29JAN26 107.50 P 0.00 0.00 0.00 35.32 -0.49 65 0 32 0
29JAN26 110.00 P 0.00 0.00 0.00 37.70 -0.41 0 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 40.71 +0.12 84 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 42.70 -0.41 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 45.57 +0.10 87 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 47.70 -0.04 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 50.29 +0.19 80 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 53.26 +0.19 101 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 55.85 +0.32 106 0 15 -15
29JAN26 130.00 P 0.00 0.00 0.00 58.35 +0.38 109 0 30 -45
29JAN26 132.50 P 0.00 0.00 0.00 60.20 -0.72 0 0 30 -45
29JAN26 135.00 P 0.00 0.00 0.00 63.36 +0.76 115 0 30 -75
29JAN26 137.50 P 0.00 0.00 0.00 65.20 -0.02 0 0 30 -15
29JAN26 140.00 P 0.00 0.00 0.00 68.27 +0.14 117 0 30 0
26FEB26 50.00 P 0.00 0.00 0.00 0.28 -0.02 51 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.47 -0.03 51 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.75 -0.04 51 0 13 0
26FEB26 57.50 P 1.32 1.32 1.32 1.15 -0.04 51 15 286 +15
26FEB26 60.00 P 0.00 0.00 0.00 1.62 -0.06 51 0 675 0
26FEB26 62.50 P 2.40 2.46 2.22 2.24 -0.02 50 20 341 -16
26FEB26 65.00 P 0.00 0.00 0.00 3.01 -0.12 50 0 652 0
26FEB26 67.50 P 0.00 0.00 0.00 3.94 -0.07 50 0 190 0
26FEB26 70.00 P 0.00 0.00 0.00 5.05 -0.06 50 0 103 0
26FEB26 72.50 P 0.00 0.00 0.00 6.35 -0.09 50 0 300 0
26FEB26 75.00 P 0.00 0.00 0.00 7.81 -0.04 51 0 446 0
26FEB26 77.50 P 0.00 0.00 0.00 9.33 -0.20 50 0 649 0
26FEB26 80.00 P 0.00 0.00 0.00 11.25 -0.22 52 0 129 0
26FEB26 82.50 P 0.00 0.00 0.00 12.86 -0.32 50 0 282 0
26FEB26 85.00 P 0.00 0.00 0.00 15.30 +0.64 55 0 112 0
26FEB26 87.50 P 0.00 0.00 0.00 17.19 -0.17 54 0 698 0
26FEB26 90.00 P 0.00 0.00 0.00 19.39 +0.33 55 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 21.59 -0.04 56 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 23.83 +0.50 57 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 26.12 +0.15 57 0 17 0
26FEB26 100.00 P 0.00 0.00 0.00 28.79 +0.36 63 0 15 0
26FEB26 102.50 P 0.00 0.00 0.00 30.84 +0.37 59 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 33.38 +0.09 63 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 35.81 0.00 65 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 38.12 -0.27 64 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 40.71 +0.12 68 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 43.40 +0.29 75 0 60 0
26FEB26 117.50 P 0.00 0.00 0.00 45.84 +0.37 76 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 47.82 +0.08 65 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 50.29 +0.19 66 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 53.26 +0.19 81 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 55.85 +0.32 85 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 58.35 +0.38 87 0 61 0
30MAR26 40.00 P 0.46 0.46 0.38 0.12 0.00 55 15 158 +5
30MAR26 41.00 P 0.00 0.00 0.00 0.15 -0.01 55 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.19 0.00 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.23 -0.01 55 0 57 0
30MAR26 44.00 P 0.56 0.56 0.56 0.29 -0.01 55 12 27 +12
30MAR26 45.00 P 0.00 0.00 0.00 0.35 -0.01 55 0 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.42 -0.02 55 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.51 -0.01 55 0 95 0
30MAR26 48.00 P 0.00 0.00 0.00 0.59 -0.02 55 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.71 -0.02 55 0 22 0
30MAR26 50.00 P 1.09 1.10 1.09 0.84 -0.01 55 2 764 +2
30MAR26 52.50 P 0.00 0.00 0.00 1.21 -0.02 55 0 516 0
30MAR26 55.00 P 0.00 0.00 0.00 1.69 -0.02 55 0 426 0
30MAR26 57.50 P 0.00 0.00 0.00 2.20 -0.08 55 0 803 0
30MAR26 60.00 P 3.15 3.15 3.15 2.86 -0.07 54 1 1,053 +1
30MAR26 62.50 P 0.00 0.00 0.00 3.64 -0.06 54 0 1,018 0
30MAR26 65.00 P 0.00 0.00 0.00 4.55 -0.03 54 0 129 0
30MAR26 67.50 P 0.00 0.00 0.00 5.61 -0.06 54 0 458 0
30MAR26 70.00 P 0.00 0.00 0.00 6.81 -0.06 54 0 3,044 0
30MAR26 72.50 P 0.00 0.00 0.00 8.15 -0.05 54 0 1,571 0
30MAR26 75.00 P 0.00 0.00 0.00 9.62 -0.04 54 0 6,880 0
30MAR26 77.50 P 0.00 0.00 0.00 10.91 +0.02 53 10 494 +10
30MAR26 80.00 P 0.00 0.00 0.00 13.00 +0.11 56 0 1,951 0
30MAR26 82.50 P 0.00 0.00 0.00 15.01 +0.70 58 0 233 0
30MAR26 85.00 P 0.00 0.00 0.00 16.91 +0.24 58 0 182 0
30MAR26 87.50 P 0.00 0.00 0.00 18.69 +0.35 57 0 297 0
30MAR26 90.00 P 0.00 0.00 0.00 20.92 +0.05 59 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 22.79 +0.32 58 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 24.85 +0.01 58 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 27.16 +0.69 59 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 29.43 +0.66 60 0 56 0
30MAR26 102.50 P 0.00 0.00 0.00 32.01 +1.08 64 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.91 +0.33 61 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 36.41 +0.60 63 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.87 +0.48 65 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 40.71 +0.12 59 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.40 +0.20 64 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 45.84 +0.37 65 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.29 +0.55 66 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 50.36 +0.21 59 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 53.26 +0.19 70 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.85 +0.32 73 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 58.35 +0.38 75 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 60.47 -0.45 69 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 63.36 +0.76 79 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 65.64 +0.42 77 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 68.27 +0.14 81 0 0 0
29JUN26 48.00 P 2.05 2.05 2.04 1.95 -0.05 57 3 131 +3
29JUN26 49.00 P 0.00 0.00 0.00 2.19 -0.04 57 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 2.42 -0.05 57 0 116 0
29JUN26 52.50 P 0.00 0.00 0.00 3.05 -0.05 57 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 3.80 +0.01 57 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 4.58 +0.02 57 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 5.47 +0.03 57 0 193 0
29JUN26 62.50 P 0.00 0.00 0.00 6.45 +0.01 56 0 108 0
29JUN26 65.00 P 0.00 0.00 0.00 7.46 -0.07 56 0 4,260 0
29JUN26 67.50 P 0.00 0.00 0.00 8.64 -0.08 56 0 482 0
29JUN26 70.00 P 10.25 10.25 9.86 9.86 -0.14 55 101 411 +1
29JUN26 72.50 P 11.30 11.30 11.30 11.30 -0.10 56 6 929 +6
29JUN26 75.00 P 12.80 12.82 12.80 12.82 -0.06 56 28 5,725 +28
29JUN26 77.50 P 0.00 0.00 0.00 14.84 +0.52 58 0 333 0
29JUN26 80.00 P 0.00 0.00 0.00 16.22 +0.22 57 0 13,530 0
29JUN26 82.50 P 0.00 0.00 0.00 17.46 -0.40 55 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 19.33 -0.08 56 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 21.14 -0.03 56 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 23.77 +0.42 60 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 24.97 -0.17 56 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 26.98 -0.26 56 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 29.45 -0.08 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.53 -0.01 59 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 33.78 +0.21 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.76 +0.28 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.02 +0.06 60 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 40.18 -0.09 60 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 42.93 +0.92 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.14 +0.76 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.39 +0.63 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.71 +0.31 64 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 51.63 +0.54 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.97 -0.11 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.23 +0.34 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.60 -0.07 61 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 61.12 +0.10 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.46 +0.45 63 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 65.89 +0.08 63 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.43 +0.30 65 0 142 0
29SEP26 50.00 P 4.03 4.03 3.90 3.90 -0.13 58 5 4 -5
29SEP26 52.50 P 0.00 0.00 0.00 4.71 -0.08 58 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 5.61 -0.01 58 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 6.54 +0.01 58 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 7.55 +0.01 58 10,000 10,030 +10,000
29SEP26 62.50 P 0.00 0.00 0.00 8.64 +0.01 57 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 9.74 -0.08 57 0 6,170 0
29SEP26 67.50 P 0.00 0.00 0.00 11.00 -0.07 57 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 12.34 -0.10 57 0 553 0
29SEP26 72.50 P 0.00 0.00 0.00 13.77 -0.10 57 0 346 0
29SEP26 75.00 P 15.74 15.74 15.74 15.45 +0.01 58 1 563 -1
29SEP26 77.50 P 0.00 0.00 0.00 17.04 +0.02 58 0 356 0
29SEP26 80.00 P 0.00 0.00 0.00 18.55 +0.23 58 0 1,210 0
29SEP26 82.50 P 0.00 0.00 0.00 20.26 +0.04 58 0 639 0
29SEP26 85.00 P 0.00 0.00 0.00 22.05 +0.08 58 0 475 0
29SEP26 87.50 P 0.00 0.00 0.00 23.88 +0.33 58 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 25.84 +0.44 59 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 27.73 +0.48 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 29.63 +0.12 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 31.59 +0.37 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 33.71 -0.06 60 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 35.77 +0.22 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.81 +0.20 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 39.79 +0.18 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 41.92 +0.14 60 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 43.94 +0.12 59 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 46.21 +0.01 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.42 -0.06 60 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 50.69 +0.06 60 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 53.36 +0.43 63 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 55.52 +0.80 63 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 57.74 +0.69 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.77 +0.39 61 0 16 0
30DEC26 50.00 P 5.25 5.25 5.25 5.26 -0.08 58 50 53 +50
30DEC26 52.50 P 0.00 0.00 0.00 6.07 -0.11 58 0 13 0
30DEC26 55.00 P 7.00 7.00 6.99 7.07 -0.15 58 100 313 +100
30DEC26 57.50 P 0.00 0.00 0.00 8.09 -0.14 58 0 6 0
30DEC26 60.00 P 8.94 8.94 8.94 9.22 -0.09 58 50 301 +50
30DEC26 62.50 P 0.00 0.00 0.00 10.17 -0.28 57 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 11.44 -0.23 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.89 -0.08 57 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 14.29 -0.06 57 0 130 0
30DEC26 72.50 P 0.00 0.00 0.00 15.75 -0.05 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.34 -0.01 58 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 18.95 0.00 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.61 +0.01 58 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 22.14 -0.02 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 23.90 +0.07 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.78 +0.15 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.58 +0.13 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.22 -0.11 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.32 +0.09 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.06 -0.05 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.26 +0.11 59 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 37.24 +0.16 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.13 +0.06 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.44 +0.22 60 0 0 0
TOTAL PUT 12,619 149,683 +8,958
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$ 14.52
30DEC25 3.56 C 0.00 0.00 0.00 10.96 -0.08 0 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.78 -0.10 0 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.61 -0.10 0 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 10.43 -0.08 0 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.25 -0.07 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 10.08 -0.07 239 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.90 -0.09 231 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.73 -0.06 223 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.55 -0.06 215 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.37 -0.10 207 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 9.19 -0.06 199 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 9.01 -0.07 192 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.84 -0.07 185 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.66 -0.07 178 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 8.48 -0.07 171 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 8.30 -0.06 165 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 8.12 -0.10 159 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.95 -0.06 153 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.77 -0.07 147 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.60 -0.06 171 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 252 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 167 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$ 14.52
30DEC25 4.20 C 0.00 0.00 0.00 10.40 0.00 367 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.31 +0.01 368 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 10.20 -0.07 353 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 10.11 +0.01 355 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 10.00 0.00 341 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.83 -0.07 227 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.73 -0.07 223 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.63 -0.07 218 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.53 -0.07 214 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.28 -0.07 203 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 9.03 -0.07 193 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.84 -0.01 271 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.62 +0.02 279 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.36 +0.01 262 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.05 -0.05 201 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.78 -0.07 147 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.53 -0.06 139 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 7.28 -0.07 130 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 7.03 -0.16 122 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.78 -0.07 115 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.53 -0.07 107 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.28 -0.07 98 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.03 -0.07 90 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.79 -0.06 118 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.54 -0.06 112 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.29 -0.06 106 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 5.03 -0.07 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.78 -0.07 0 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.53 -0.07 0 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 4.03 -0.07 0 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.53 -0.07 0 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 3.03 -0.08 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.54 -0.09 47 0 88 0
30DEC25 12.50 C 0.00 0.00 0.00 2.10 -0.03 60 0 15 0
30DEC25 13.00 C 0.00 0.00 0.00 1.58 -0.05 43 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 1.17 -0.08 46 0 306 0
30DEC25 14.00 C 0.00 0.00 0.00 0.78 -0.15 43 0 360 0
30DEC25 14.50 C 0.49 0.53 0.43 0.50 -0.09 44 348 673 -12
30DEC25 15.00 C 0.35 0.42 0.25 0.29 -0.08 43 50 988 -4
30DEC25 15.50 C 0.00 0.00 0.00 0.16 -0.07 44 0 322 0
30DEC25 16.00 C 0.00 0.00 0.00 0.08 -0.06 44 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 185 0
30DEC25 17.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 194 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 148 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 395 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 393 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 77 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 117 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 124 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 138 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 144 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 150 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.30 -0.10 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.06 -0.07 50 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.81 -0.13 46 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.56 -0.14 42 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.07 -0.08 44 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.59 -0.02 45 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.04 -0.07 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.62 -0.07 38 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.27 +0.01 47 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.82 -0.07 42 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 1.49 -0.12 44 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 1.19 -0.14 44 0 390 0
29JAN26 14.50 C 0.98 0.98 0.98 0.96 -0.06 46 40 446 0
29JAN26 15.00 C 0.71 0.74 0.71 0.74 -0.07 46 16 364 +10
29JAN26 15.50 C 0.55 0.64 0.55 0.57 -0.06 46 30 209 0
29JAN26 16.00 C 0.00 0.00 0.00 0.43 -0.05 47 0 206 0
29JAN26 16.50 C 0.00 0.00 0.00 0.32 -0.03 47 0 96 0
29JAN26 17.00 C 0.00 0.00 0.00 0.23 -0.03 47 0 724 0
29JAN26 17.50 C 0.00 0.00 0.00 0.16 -0.03 46 0 401 0
29JAN26 18.00 C 0.00 0.00 0.00 0.12 -0.02 47 0 177 0
29JAN26 18.50 C 0.14 0.14 0.14 0.08 -0.02 46 5 93 0
29JAN26 19.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 130 0
29JAN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 67 0
29JAN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 115 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 5.33 -0.13 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.09 -0.08 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.84 -0.10 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.60 -0.10 42 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.12 -0.03 42 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.63 -0.12 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.19 -0.07 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.80 -0.11 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.37 -0.08 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.03 -0.14 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.73 -0.17 44 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 1.45 -0.15 44 0 269 0
26FEB26 14.50 C 0.00 0.00 0.00 1.21 -0.07 45 0 259 0
26FEB26 15.00 C 0.00 0.00 0.00 1.00 -0.08 45 0 230 0
26FEB26 15.50 C 0.85 0.85 0.76 0.83 -0.07 46 6 110 0
26FEB26 16.00 C 0.00 0.00 0.00 0.68 -0.06 46 0 104 0
26FEB26 16.50 C 0.00 0.00 0.00 0.55 -0.05 47 0 91 0
26FEB26 17.00 C 0.00 0.00 0.00 0.43 -0.05 46 0 30 0
26FEB26 17.50 C 0.00 0.00 0.00 0.34 -0.04 46 0 40 0
26FEB26 18.00 C 0.00 0.00 0.00 0.27 -0.03 46 0 74 0
26FEB26 18.50 C 0.00 0.00 0.00 0.21 -0.03 46 0 8 0
26FEB26 19.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 35 0
26FEB26 19.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 18 0
30MAR26 4.60 C 0.00 0.00 0.00 10.00 -0.01 109 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.86 -0.11 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.78 -0.06 93 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.66 -0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.53 -0.17 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.32 -0.07 71 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.04 -0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.84 -0.07 80 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.62 -0.01 88 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.36 -0.02 80 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.08 -0.12 54 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.78 -0.12 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.58 -0.07 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.34 -0.07 52 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.06 -0.14 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.83 -0.10 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.54 -0.13 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.32 -0.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.05 -0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.80 -0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.64 0.00 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.38 -0.11 44 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.15 -0.08 46 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.84 -0.10 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.66 -0.14 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.34 -0.08 55 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.77 -0.05 43 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.42 -0.12 47 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.96 -0.16 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.62 -0.19 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.30 -0.10 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.01 -0.08 46 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 1.77 -0.12 47 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 1.54 -0.10 47 0 20 0
30MAR26 15.00 C 1.38 1.38 1.38 1.34 -0.10 48 2 16 0
30MAR26 15.50 C 0.00 0.00 0.00 1.17 -0.05 49 0 705 0
30MAR26 16.00 C 0.00 0.00 0.00 1.01 -0.05 49 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 0.86 -0.07 49 0 156 0
30MAR26 17.00 C 0.00 0.00 0.00 0.73 -0.06 49 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.61 -0.06 49 0 45 0
30MAR26 18.00 C 0.00 0.00 0.00 0.52 -0.05 49 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.43 -0.05 49 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.36 -0.04 49 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.30 -0.04 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.25 -0.03 49 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.17 -0.03 48 0 65 0
30MAR26 22.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 0.00 50 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 55 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 9.80 -0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.66 -0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.61 -0.09 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.36 -0.03 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.04 -0.13 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.87 -0.06 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.62 -0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.36 -0.09 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.10 -0.10 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.85 -0.12 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.62 -0.09 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.36 -0.14 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.11 -0.14 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.87 -0.17 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.65 -0.18 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.44 -0.12 41 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.18 -0.15 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.95 -0.18 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.73 -0.20 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.54 -0.15 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.33 -0.11 44 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.09 -0.15 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.95 -0.17 47 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.49 -0.17 44 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.16 -0.11 46 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.79 -0.15 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.49 -0.08 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.17 -0.14 47 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.89 -0.13 48 0 25 0
29JUN26 13.50 C 0.00 0.00 0.00 2.63 -0.08 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.39 -0.10 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.17 -0.10 48 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.97 -0.10 49 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.81 -0.08 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.65 -0.08 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.47 -0.11 49 0 8 0
29JUN26 17.00 C 0.00 0.00 0.00 1.35 -0.08 50 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.25 -0.06 51 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.13 -0.05 51 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 1.01 -0.05 51 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.91 -0.05 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.82 -0.04 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.74 -0.04 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.59 -0.04 51 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.48 -0.03 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.38 -0.03 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.31 -0.02 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.25 -0.02 51 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.20 -0.01 51 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.16 -0.01 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 -0.01 51 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.01 51 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 5.85 -0.10 49 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.61 -0.16 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.42 -0.16 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.24 -0.13 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.89 -0.11 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.55 -0.11 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.22 -0.13 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.94 -0.10 49 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.66 -0.12 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.40 -0.14 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.16 -0.10 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.94 -0.11 50 0 0 0
29SEP26 14.50 C 2.84 2.84 2.84 2.73 -0.10 50 1 329 0
29SEP26 15.00 C 0.00 0.00 0.00 2.54 -0.08 50 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 2.34 -0.09 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.19 -0.11 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.07 -0.06 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.89 -0.10 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.78 -0.08 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.67 -0.07 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.56 -0.06 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.46 -0.04 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.35 -0.04 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.25 -0.04 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.04 -0.07 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.89 -0.06 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.79 -0.03 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.67 -0.03 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.58 -0.02 52 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 0.50 -0.02 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.43 -0.02 52 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.37 -0.01 52 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.31 -0.02 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.27 -0.02 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.23 -0.02 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 -0.01 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.90 -0.17 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.75 -0.11 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.58 -0.11 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.21 -0.13 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.89 -0.18 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.59 -0.14 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.32 -0.14 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.06 -0.13 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.81 -0.14 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.58 -0.13 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.36 -0.14 50 0 45 0
30DEC26 14.50 C 3.19 3.19 3.19 3.21 -0.10 51 15 15 +15
30DEC26 15.00 C 0.00 0.00 0.00 3.01 -0.09 51 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.84 -0.09 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.67 -0.09 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.53 -0.09 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.39 -0.09 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.25 -0.09 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.13 -0.08 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.01 -0.06 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.89 -0.06 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.78 -0.05 53 0 10 0
TOTAL CALL 513 18,121 +9
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 273 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 249 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 236 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 216 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 207 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 198 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 189 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 181 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 173 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 165 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 158 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 151 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 137 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 124 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 118 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
30DEC25 11.50 P 0.01 0.01 0.01 0.01 0.00 59 4 126 -4
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 133 0
30DEC25 12.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 348 0
30DEC25 13.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 237 0
30DEC25 13.50 P 0.14 0.14 0.14 0.12 -0.03 44 2 598 -2
30DEC25 14.00 P 0.37 0.37 0.33 0.25 -0.03 43 56 1,382 -6
30DEC25 14.50 P 0.62 0.62 0.62 0.45 -0.04 42 2 1,150 +2
30DEC25 15.00 P 0.00 0.00 0.00 0.75 -0.01 43 0 533 0
30DEC25 15.50 P 0.00 0.00 0.00 1.12 -0.04 43 0 3,232 0
30DEC25 16.00 P 0.00 0.00 0.00 1.54 -0.03 43 0 2,539 0
30DEC25 16.50 P 0.00 0.00 0.00 2.04 +0.01 52 0 193 0
30DEC25 17.00 P 0.00 0.00 0.00 2.56 +0.07 65 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 2.98 -0.01 0 0 58 0
30DEC25 18.00 P 0.00 0.00 0.00 3.51 +0.02 68 0 7 0
30DEC25 18.50 P 0.00 0.00 0.00 4.04 +0.04 84 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.48 +0.07 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.01 -0.01 88 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 5.48 -0.02 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.56 +0.05 122 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.54 +0.13 127 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.57 +0.06 148 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.56 +0.15 155 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.52 +0.11 149 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.48 -0.02 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.52 +0.11 166 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.61 +0.13 206 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.56 +0.08 199 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.54 +0.06 198 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.48 0.00 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.54 +0.13 213 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 48 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 0.00 48 0 87 0
29JAN26 11.50 P 0.10 0.10 0.10 0.07 0.00 47 10 97 +10
29JAN26 12.00 P 0.00 0.00 0.00 0.12 0.00 47 0 225 0
29JAN26 12.50 P 0.26 0.26 0.24 0.20 0.00 47 30 197 +16
29JAN26 13.00 P 0.28 0.40 0.28 0.30 -0.01 46 19 270 +17
29JAN26 13.50 P 0.46 0.46 0.46 0.45 0.00 46 5 698 +1
29JAN26 14.00 P 0.69 0.69 0.64 0.64 0.00 45 6 115 0
29JAN26 14.50 P 0.00 0.00 0.00 0.89 +0.01 46 0 426 0
29JAN26 15.00 P 0.00 0.00 0.00 1.17 +0.01 46 0 359 0
29JAN26 15.50 P 0.00 0.00 0.00 1.49 -0.01 46 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 1.90 +0.05 49 0 65 0
29JAN26 16.50 P 0.00 0.00 0.00 2.29 +0.06 49 0 97 0
29JAN26 17.00 P 0.00 0.00 0.00 2.74 +0.09 52 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.19 +0.13 54 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.62 +0.02 53 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 4.13 +0.05 59 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.63 +0.19 63 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.12 +0.10 66 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 5.56 +0.01 64 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.65 +0.14 81 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.56 +0.11 78 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.57 +0.06 85 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.56 +0.10 90 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.52 +0.04 88 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.61 +0.11 108 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 0.00 43 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.16 -0.01 46 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.25 -0.01 46 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.35 -0.02 46 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.50 -0.01 46 0 76 0
26FEB26 13.50 P 0.64 0.64 0.64 0.67 -0.01 46 1 29 +1
26FEB26 14.00 P 0.00 0.00 0.00 0.89 0.00 46 0 111 0
26FEB26 14.50 P 0.00 0.00 0.00 1.14 -0.01 46 0 60 0
26FEB26 15.00 P 1.50 1.50 1.50 1.42 -0.03 46 12 245 0
26FEB26 15.50 P 0.00 0.00 0.00 1.67 -0.08 44 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.12 +0.01 48 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.49 +0.01 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.90 +0.02 49 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.33 +0.03 51 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.76 +0.05 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.23 +0.09 54 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.66 +0.01 53 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.18 +0.16 58 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.64 +0.05 58 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 86 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 74 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 0.01 -0.01 44 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 47 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 0.06 -0.01 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 -0.01 49 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.15 -0.01 48 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 0.74 -0.01 48 0 274 0
30MAR26 13.50 P 0.00 0.00 0.00 0.94 0.00 48 0 169 0
30MAR26 14.00 P 0.00 0.00 0.00 1.17 0.00 48 0 28 0
30MAR26 14.50 P 0.00 0.00 0.00 1.44 +0.01 49 0 40 0
30MAR26 15.00 P 0.00 0.00 0.00 1.74 +0.02 49 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.07 +0.03 50 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.39 -0.02 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.78 +0.06 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.12 +0.03 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.56 +0.08 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.97 +0.06 53 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.40 +0.10 53 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 4.83 +0.01 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.23 -0.05 52 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.74 +0.13 55 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.74 +0.23 61 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.62 +0.05 59 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 8.59 +0.08 61 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.56 +0.10 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.52 +0.04 62 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.61 +0.11 75 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.53 +0.05 70 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.61 +0.13 82 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.56 +0.07 80 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.59 +0.11 86 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.55 +0.06 85 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.54 +0.05 87 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 61 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 50 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 0.05 -0.01 50 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 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 -0.01 50 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 0.29 -0.01 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.34 0.00 51 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.44 -0.01 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.56 0.00 50 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 0.00 50 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.05 +0.01 50 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.25 0.00 50 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 1.48 +0.01 50 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 1.73 +0.01 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.05 +0.02 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.36 +0.05 52 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.66 +0.02 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.00 +0.11 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.34 +0.06 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.70 +0.04 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.08 +0.04 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.46 +0.04 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.87 +0.06 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.28 +0.08 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.70 +0.11 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.14 +0.08 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.02 +0.11 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.90 +0.17 57 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 8.83 +0.16 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.75 +0.16 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.71 +0.13 60 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.66 +0.16 61 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.61 +0.13 61 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.61 +0.13 64 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.60 +0.11 66 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.59 +0.11 68 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.56 +0.07 68 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.59 +0.10 72 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 0.00 52 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 0.00 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 0.00 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.06 0.00 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.25 +0.01 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.46 +0.01 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.69 +0.02 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.93 +0.02 52 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.19 +0.01 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.47 +0.02 52 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 2.83 +0.05 53 0 29 0
29SEP26 15.50 P 0.00 0.00 0.00 3.14 +0.07 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.48 +0.07 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.81 +0.04 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.15 +0.04 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.54 +0.08 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.92 +0.10 55 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 5.29 +0.10 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.68 +0.10 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.09 +0.07 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.49 +0.12 55 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.31 +0.07 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.13 +0.01 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.09 +0.10 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.95 +0.08 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.89 +0.12 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.81 +0.12 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.73 +0.11 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.67 +0.10 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.64 +0.12 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.60 +0.12 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.58 +0.09 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.59 +0.10 63 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 -0.01 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 0.00 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 +0.01 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.98 0.00 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.15 0.00 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.34 0.00 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.55 +0.01 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.77 +0.01 52 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 2.01 +0.01 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.27 +0.02 52 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.54 +0.02 52 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.83 +0.03 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.14 +0.04 52 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 3.45 +0.03 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.78 +0.05 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.12 +0.04 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.47 +0.04 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.83 +0.06 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.20 +0.05 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.58 +0.05 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.96 +0.05 54 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.36 +0.07 54 0 0 0
TOTAL PUT 147 19,972 +35
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$ 16.54
30DEC25 8.50 C 0.00 0.00 0.00 8.05 +0.20 109 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.80 +0.19 96 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.55 +0.10 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.30 +0.20 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.05 +0.03 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.80 +0.18 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.62 +0.25 156 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.05 +0.11 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.55 +0.20 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.20 +0.34 142 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.55 +0.08 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.05 +0.11 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.55 +0.19 0 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 3.06 +0.12 46 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.59 +0.23 54 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.06 +0.20 31 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.56 +0.18 23 0 26 0
30DEC25 15.50 C 0.00 0.00 0.00 1.06 +0.12 16 0 0 0
30DEC25 16.00 C 0.45 0.45 0.45 0.65 +0.09 23 5 105 +5
30DEC25 16.50 C 0.35 0.35 0.35 0.34 +0.07 24 2 330 +2
30DEC25 17.00 C 0.12 0.12 0.12 0.15 +0.03 25 1 270 -1
30DEC25 17.50 C 0.06 0.06 0.06 0.06 +0.01 26 23 240 -23
30DEC25 18.00 C 0.00 0.00 0.00 0.02 0.00 27 0 145 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 147 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 205 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 305 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 47 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 91 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.61 +0.14 49 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.10 +0.16 39 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.56 +0.17 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.11 +0.17 32 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.59 +0.15 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.10 +0.12 18 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.64 +0.07 21 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.25 +0.10 24 0 15 0
29JAN26 16.00 C 0.82 0.97 0.82 0.91 +0.07 25 2 30 0
29JAN26 16.50 C 0.00 0.00 0.00 0.63 +0.07 25 0 19 0
29JAN26 17.00 C 0.43 0.43 0.43 0.42 +0.05 26 1 24 +1
29JAN26 17.50 C 0.23 0.29 0.23 0.27 +0.04 26 25 67 +18
29JAN26 18.00 C 0.16 0.20 0.16 0.17 +0.03 27 8 105 -5
29JAN26 18.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 88 0
29JAN26 19.00 C 0.00 0.00 0.00 0.05 0.00 26 0 88 0
29JAN26 19.50 C 0.00 0.00 0.00 0.03 0.00 27 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 61 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.64 +0.17 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.12 +0.18 25 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.63 +0.09 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.12 +0.13 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.65 +0.12 22 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.20 +0.19 23 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.88 +0.25 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.41 +0.10 24 0 0 0
26FEB26 16.00 C 0.95 0.95 0.95 1.09 +0.06 25 15 61 +15
26FEB26 16.50 C 0.00 0.00 0.00 0.82 +0.04 25 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.60 +0.04 26 0 51 0
26FEB26 17.50 C 0.00 0.00 0.00 0.45 +0.04 27 0 40 0
26FEB26 18.00 C 0.36 0.36 0.36 0.31 +0.03 26 25 41 +25
26FEB26 18.50 C 0.00 0.00 0.00 0.21 +0.02 26 0 55 0
26FEB26 19.00 C 0.19 0.19 0.19 0.14 +0.01 26 40 88 +39
26FEB26 19.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.71 +0.26 70 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.34 +0.21 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.08 +0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.91 +0.24 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.62 +0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.17 +0.22 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.69 +0.28 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.20 +0.23 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.69 +0.22 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.21 +0.24 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.65 +0.11 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.16 +0.15 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.75 +0.16 24 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.35 +0.15 26 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.94 +0.03 25 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.60 +0.10 26 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.30 +0.08 26 0 103 0
30MAR26 16.50 C 0.00 0.00 0.00 1.04 +0.06 27 0 128 0
30MAR26 17.00 C 0.00 0.00 0.00 0.82 +0.05 27 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.65 +0.04 27 0 163 0
30MAR26 18.00 C 0.46 0.46 0.46 0.51 +0.05 28 3 148 +3
30MAR26 18.50 C 0.00 0.00 0.00 0.39 +0.05 28 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.29 +0.04 28 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.21 +0.03 28 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
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 39 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.70 +0.14 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.23 +0.16 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.73 +0.19 24 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.26 +0.18 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.78 +0.23 26 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.31 +0.15 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.84 +0.11 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.43 +0.22 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.00 +0.12 25 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.64 +0.14 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.31 +0.17 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.00 +0.13 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.72 +0.13 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.47 +0.13 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.25 +0.09 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.05 +0.07 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.89 +0.08 28 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 0.74 +0.06 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.62 +0.06 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.52 +0.07 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.43 +0.06 28 0 7 0
29JUN26 21.00 C 0.00 0.00 0.00 0.29 +0.05 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.19 +0.04 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.80 +0.12 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.36 +0.11 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.92 +0.14 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.50 +0.11 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.10 +0.09 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.77 +0.09 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.45 +0.09 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.15 +0.09 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.89 +0.10 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.67 +0.10 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.46 +0.11 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.26 +0.10 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.08 +0.09 28 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.93 +0.09 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.79 +0.07 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.67 +0.07 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.57 +0.06 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.41 +0.05 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.29 +0.04 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.87 +0.19 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.45 +0.19 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.04 +0.17 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.66 +0.17 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.31 +0.17 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.97 +0.15 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.67 +0.16 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.38 +0.14 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.12 +0.13 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.89 +0.12 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.67 +0.11 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.48 +0.10 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.30 +0.09 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.15 +0.09 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.01 +0.08 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.89 +0.08 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.78 +0.08 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.59 +0.06 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 +0.05 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.34 +0.04 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.19 +0.03 27 0 0 0
TOTAL CALL 150 6,708 +79
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 137 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 98 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 63 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 38 0
30DEC25 15.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 225 0
30DEC25 16.00 P 0.20 0.20 0.20 0.12 -0.07 26 23 253 -23
30DEC25 16.50 P 0.00 0.00 0.00 0.29 -0.13 25 0 786 0
30DEC25 17.00 P 0.00 0.00 0.00 0.61 -0.16 27 0 354 0
30DEC25 17.50 P 0.00 0.00 0.00 1.03 -0.17 30 0 360 0
30DEC25 18.00 P 1.72 1.72 1.72 1.51 -0.16 36 2 2,396 0
30DEC25 18.50 P 0.00 0.00 0.00 2.02 -0.20 46 0 109 0
30DEC25 19.00 P 0.00 0.00 0.00 2.46 -0.28 0 0 67 0
30DEC25 19.50 P 0.00 0.00 0.00 2.96 -0.20 0 0 26 -25
30DEC25 20.00 P 0.00 0.00 0.00 3.53 -0.24 70 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.59 -0.08 95 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.52 -0.14 93 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.52 -0.15 104 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.64 -0.02 142 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.52 -0.14 124 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.60 -0.06 154 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.51 -0.15 139 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.51 -0.19 147 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 26 0
29JAN26 14.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 35 0
29JAN26 15.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 119 0
29JAN26 15.50 P 0.00 0.00 0.00 0.20 -0.06 27 0 114 0
29JAN26 16.00 P 0.43 0.44 0.34 0.34 -0.09 26 23 199 +10
29JAN26 16.50 P 0.68 0.68 0.64 0.57 -0.10 27 5 145 0
29JAN26 17.00 P 0.00 0.00 0.00 0.86 -0.11 27 0 306 0
29JAN26 17.50 P 0.00 0.00 0.00 1.21 -0.14 28 0 127 0
29JAN26 18.00 P 0.00 0.00 0.00 1.53 -0.27 23 0 71 0
29JAN26 18.50 P 0.00 0.00 0.00 2.07 -0.15 31 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 2.55 -0.19 34 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.03 -0.13 37 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 3.53 -0.24 41 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.59 -0.08 55 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.52 -0.27 54 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.52 -0.15 61 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.64 -0.15 81 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.52 -0.14 73 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.60 -0.09 89 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.51 -0.15 81 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.53 -0.29 90 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 12 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
26FEB26 14.50 P 0.11 0.11 0.11 0.11 -0.03 26 15 23 +14
26FEB26 15.00 P 0.00 0.00 0.00 0.20 -0.04 27 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.31 -0.07 26 0 18 0
26FEB26 16.00 P 0.59 0.59 0.59 0.50 -0.07 27 10 60 0
26FEB26 16.50 P 0.00 0.00 0.00 0.73 -0.09 27 0 160 0
26FEB26 17.00 P 1.00 1.00 1.00 1.02 -0.10 27 15 118 0
26FEB26 17.50 P 0.00 0.00 0.00 1.35 -0.12 28 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.73 -0.07 28 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.15 -0.13 29 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.60 -0.14 31 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.07 -0.13 33 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.53 -0.24 33 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.59 -0.21 44 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.58 -0.21 49 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.56 -0.25 53 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.64 -0.15 65 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.56 -0.25 63 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.60 -0.16 71 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.51 -0.27 66 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.53 -0.29 73 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 0.00 29 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 9 0
30MAR26 13.50 P 0.10 0.10 0.10 0.08 -0.02 28 1 6 +1
30MAR26 14.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.21 -0.04 27 0 8 0
30MAR26 15.00 P 0.00 0.00 0.00 0.32 -0.05 27 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.48 -0.05 28 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.68 -0.06 28 0 200 0
30MAR26 16.50 P 0.00 0.00 0.00 0.92 -0.08 28 0 1,103 0
30MAR26 17.00 P 0.00 0.00 0.00 1.20 -0.09 28 0 147 0
30MAR26 17.50 P 0.00 0.00 0.00 1.52 -0.11 29 0 176 0
30MAR26 18.00 P 2.01 2.01 2.01 1.88 -0.11 29 1 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.28 -0.16 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.69 -0.18 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.14 -0.12 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.61 -0.16 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.59 -0.21 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.58 -0.21 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.56 -0.25 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.64 -0.15 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.56 -0.25 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.60 -0.16 61 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.58 -0.20 64 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.53 -0.29 63 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 28 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 0.00 28 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.33 -0.02 28 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.45 -0.03 28 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.60 -0.05 28 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.79 -0.05 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.00 -0.03 28 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 1.26 -0.07 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.54 -0.07 29 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 1.85 -0.09 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.18 -0.10 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.54 -0.12 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.93 -0.13 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.34 -0.12 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.77 -0.12 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.65 -0.15 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.61 -0.18 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.56 -0.25 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.64 -0.15 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.56 -0.25 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.60 -0.16 48 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.58 -0.20 50 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.53 -0.29 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 -0.02 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 -0.02 27 0 23 0
29SEP26 13.50 P 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.54 -0.04 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.70 -0.04 27 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.88 -0.05 27 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.08 -0.07 27 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.31 -0.08 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.57 -0.08 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.86 -0.08 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.18 -0.08 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.51 -0.10 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.88 -0.08 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.22 -0.13 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.65 -0.10 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.05 -0.11 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.87 -0.15 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.79 -0.11 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.67 -0.18 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.64 -0.15 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.58 -0.23 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.60 -0.16 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.58 -0.20 36 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.53 -0.29 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 -0.03 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.56 -0.04 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.71 -0.04 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.88 -0.05 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.08 -0.05 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.30 -0.06 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.53 -0.08 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.80 -0.08 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.08 -0.09 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.39 -0.10 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.71 -0.11 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.06 -0.11 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.41 -0.13 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.79 -0.13 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.18 -0.13 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.99 -0.15 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.85 -0.16 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.74 -0.17 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.65 -0.18 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.58 -0.23 27 0 0 0
TOTAL PUT 95 9,032 -23
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 6.67
30DEC25 2.70 C 0.00 0.00 0.00 3.97 +0.16 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.87 +0.16 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.77 +0.16 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.67 +0.16 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.59 +0.18 207 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.47 +0.16 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.40 +0.19 208 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.30 +0.19 200 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.17 +0.16 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.12 +0.21 207 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.97 +0.16 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.89 +0.18 156 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.77 +0.16 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.67 +0.16 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.61 +0.20 160 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.47 +0.16 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.37 +0.16 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.27 +0.16 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.18 +0.17 95 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.08 +0.17 90 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.98 +0.18 85 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.91 +0.20 115 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.81 +0.20 109 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.68 +0.16 71 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.44 +0.18 73 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.19 +0.17 61 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.93 +0.16 38 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.68 +0.17 28 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.44 +0.12 25 0 162 0
30DEC25 6.50 C 0.19 0.28 0.19 0.25 +0.08 29 15 260 -6
30DEC25 6.75 C 0.00 0.00 0.00 0.12 +0.05 30 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 207 0
30DEC25 7.25 C 0.00 0.00 0.00 0.02 +0.01 33 0 34 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 773 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 372 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 1.98 +0.13 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.91 +0.17 58 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.81 +0.16 54 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.69 +0.13 34 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.44 +0.13 25 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.19 +0.15 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.93 +0.11 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.73 +0.13 27 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.51 +0.09 25 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.35 +0.08 26 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.22 +0.05 26 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.14 +0.04 28 0 2 0
29JAN26 7.25 C 0.06 0.06 0.06 0.08 +0.02 28 6 247 +6
29JAN26 7.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 240 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 0.00 28 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.00 +0.15 31 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.91 +0.17 39 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.81 +0.13 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.70 +0.12 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.44 +0.12 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.19 +0.12 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.97 +0.12 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.77 +0.13 26 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.61 +0.13 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.42 +0.08 26 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.29 +0.05 26 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.20 +0.04 26 0 3 0
26FEB26 7.25 C 0.00 0.00 0.00 0.13 +0.03 27 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.89 +0.17 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.80 +0.17 66 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.68 +0.15 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.60 +0.16 57 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.50 +0.17 52 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.42 +0.18 71 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.30 +0.17 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.19 +0.16 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.12 +0.18 62 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.00 +0.16 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.90 +0.12 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.68 +0.14 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.61 +0.16 39 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.47 +0.13 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.38 +0.14 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.28 +0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.20 +0.15 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.08 +0.13 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.00 +0.15 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.95 +0.19 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.81 +0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.70 +0.12 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.46 +0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.23 +0.12 21 0 0 0
30MAR26 5.75 C 0.92 0.92 0.92 1.03 +0.11 26 2 16 +2
30MAR26 6.00 C 0.00 0.00 0.00 0.82 +0.09 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.65 +0.09 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.49 +0.07 26 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.37 +0.06 26 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 +0.04 27 0 176 0
30MAR26 7.25 C 0.16 0.16 0.16 0.20 +0.04 27 5 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.14 +0.03 27 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.56 +0.19 36 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.48 +0.19 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.38 +0.19 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.27 +0.17 33 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.14 +0.14 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.09 +0.19 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.95 +0.13 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.87 +0.14 25 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.81 +0.18 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.54 +0.12 23 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.33 +0.11 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.18 +0.15 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.96 +0.10 26 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.80 +0.09 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.69 +0.12 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 +0.07 27 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.45 +0.07 27 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.35 +0.05 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 +0.04 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.23 +0.04 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 +0.03 28 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 +0.01 28 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.21 +0.21 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.11 +0.21 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.02 +0.19 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.95 +0.22 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.84 +0.19 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.63 +0.18 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.43 +0.19 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.19 +0.11 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.07 +0.16 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.92 +0.13 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.78 +0.12 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.66 +0.10 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.55 +0.07 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.46 +0.06 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 +0.05 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 +0.04 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 +0.04 29 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 +0.01 28 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.11 +0.17 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.02 +0.17 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.95 +0.18 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.84 +0.15 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.64 +0.14 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.45 +0.13 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.28 +0.12 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.12 +0.11 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.98 +0.10 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 +0.08 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.74 +0.08 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 +0.07 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 +0.06 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 +0.05 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 +0.04 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 +0.05 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.25 +0.03 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
TOTAL CALL 28 4,019 +2
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 192 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 20 0
30DEC25 6.25 P 0.00 0.00 0.00 0.03 -0.04 33 0 207 0
30DEC25 6.50 P 0.00 0.00 0.00 0.08 -0.07 30 0 288 0
30DEC25 6.75 P 0.00 0.00 0.00 0.20 -0.12 31 0 293 0
30DEC25 7.00 P 0.00 0.00 0.00 0.38 -0.15 33 0 208 0
30DEC25 7.25 P 0.00 0.00 0.00 0.61 -0.15 39 0 42 0
30DEC25 7.50 P 0.00 0.00 0.00 0.86 -0.15 50 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 1.11 -0.14 60 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.33 -0.17 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.63 -0.12 86 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.83 -0.18 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.08 -0.17 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.38 -0.12 111 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.58 -0.17 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.87 -0.13 120 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.08 -0.17 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 -0.02 26 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 90 0
29JAN26 6.25 P 0.11 0.11 0.11 0.09 -0.05 28 105 209 +105
29JAN26 6.50 P 0.18 0.18 0.18 0.16 -0.09 27 24 113 +20
29JAN26 6.75 P 0.00 0.00 0.00 0.29 -0.11 28 0 15 0
29JAN26 7.00 P 0.42 0.42 0.42 0.45 -0.11 28 1 99 +1
29JAN26 7.25 P 0.00 0.00 0.00 0.64 -0.15 28 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.88 -0.14 33 0 223 0
29JAN26 7.75 P 0.00 0.00 0.00 1.12 -0.14 37 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.36 -0.14 40 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.63 -0.12 50 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.84 -0.17 43 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.14 -0.11 62 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.38 -0.12 64 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.62 -0.13 66 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.87 -0.13 69 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.12 -0.13 73 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
26FEB26 6.00 P 0.09 0.09 0.09 0.08 -0.03 28 5 5 +5
26FEB26 6.25 P 0.16 0.16 0.16 0.14 -0.05 27 20 20 0
26FEB26 6.50 P 0.00 0.00 0.00 0.23 -0.07 27 0 21 0
26FEB26 6.75 P 0.00 0.00 0.00 0.36 -0.08 28 0 3 0
26FEB26 7.00 P 0.00 0.00 0.00 0.51 -0.12 28 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.70 -0.09 29 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.88 -0.17 27 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.12 -0.14 30 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.36 -0.16 33 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.63 -0.14 40 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.88 -0.13 44 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.14 -0.12 50 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.38 -0.12 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.62 -0.14 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.87 -0.14 56 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.13 -0.13 62 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.12 -0.04 28 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.19 -0.06 27 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.29 -0.07 28 0 284 0
30MAR26 6.75 P 0.00 0.00 0.00 0.42 -0.08 28 0 420 0
30MAR26 7.00 P 0.00 0.00 0.00 0.57 -0.11 28 0 210 0
30MAR26 7.25 P 0.00 0.00 0.00 0.74 -0.13 28 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.94 -0.11 29 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.16 -0.14 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.39 -0.14 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.63 -0.15 35 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.88 -0.13 38 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.14 -0.12 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.38 -0.12 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.62 -0.14 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.87 -0.14 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.13 -0.13 53 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 27 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.16 -0.04 28 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.23 -0.05 28 0 10 0
29JUN26 6.25 P 0.35 0.35 0.35 0.32 -0.06 28 7 7 +7
29JUN26 6.50 P 0.00 0.00 0.00 0.43 -0.07 28 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.56 -0.09 29 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.70 -0.10 29 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.87 -0.12 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.05 -0.09 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.25 -0.13 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.46 -0.13 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.66 -0.16 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.88 -0.19 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.14 -0.16 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.38 -0.17 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.62 -0.17 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.87 -0.17 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.13 -0.13 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 -0.04 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 -0.05 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 -0.06 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.45 -0.07 27 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.58 -0.09 28 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.70 -0.11 27 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.86 -0.12 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.01 -0.13 27 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.22 -0.11 29 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.39 -0.14 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.58 -0.15 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.79 -0.16 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.00 -0.17 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.21 -0.18 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.43 -0.18 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.65 -0.17 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.87 -0.19 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.13 -0.17 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 -0.04 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 -0.05 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.34 -0.06 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 -0.07 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 -0.08 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.66 -0.09 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 -0.09 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.95 -0.10 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.11 -0.11 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.28 -0.12 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 -0.13 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 -0.13 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.85 -0.14 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.05 -0.14 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.26 -0.15 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 -0.15 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.70 -0.16 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.93 -0.16 28 0 0 0
TOTAL PUT 162 3,580 +138
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$ 195.70
30DEC25 100.00 C 0.00 0.00 0.00 96.22 +6.87 179 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 94.38 +7.53 205 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 91.23 +6.87 167 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 88.74 +6.87 162 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 86.24 +6.87 156 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 83.75 +6.87 151 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 81.58 +7.20 162 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 78.76 +7.06 141 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 76.26 +6.87 136 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 73.77 +6.84 131 0 90 0
30DEC25 125.00 C 0.00 0.00 0.00 71.27 +6.86 126 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 68.78 +6.87 121 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 66.29 +6.87 117 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 63.79 +6.62 112 0 199 0
30DEC25 135.00 C 0.00 0.00 0.00 61.30 +6.84 108 0 120 0
30DEC25 137.50 C 0.00 0.00 0.00 59.13 +7.18 115 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 56.32 +6.86 99 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 53.83 +6.85 95 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 51.61 +7.11 100 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 48.81 +6.74 85 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 47.25 +7.31 104 0 150 0
30DEC25 152.50 C 0.00 0.00 0.00 44.10 +6.95 85 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 42.00 +7.31 89 0 22 0
30DEC25 157.50 C 0.00 0.00 0.00 39.54 +7.29 85 0 62 0
30DEC25 160.00 C 0.00 0.00 0.00 36.49 +6.09 69 0 30 0
30DEC25 162.50 C 0.00 0.00 0.00 34.32 +6.42 72 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 30.96 +6.26 41 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 29.37 +6.33 63 0 122 0
30DEC25 170.00 C 0.00 0.00 0.00 26.76 +6.10 57 0 30 0
30DEC25 172.50 C 0.00 0.00 0.00 23.72 +5.82 41 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 22.04 +5.76 52 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 19.14 +5.32 41 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 17.48 +5.67 47 0 16 0
30DEC25 182.50 C 10.28 10.28 10.28 15.35 +5.07 46 1 53 0
30DEC25 185.00 C 8.42 8.42 8.42 13.35 +4.92 45 30 309 0
30DEC25 187.50 C 5.75 11.00 5.75 11.36 +3.87 43 247 655 +69
30DEC25 190.00 C 4.99 10.00 4.75 9.76 +3.72 43 251 1,549 +87
30DEC25 192.50 C 3.83 8.70 3.83 8.20 +3.30 43 603 755 +244
30DEC25 195.00 C 2.96 7.20 2.77 6.81 +2.80 43 1,322 1,361 +590
30DEC25 197.50 C 2.50 6.08 2.18 5.59 +2.43 42 757 983 +492
30DEC25 200.00 C 2.01 5.00 2.01 4.53 +2.00 42 1,038 3,088 +163
30DEC25 205.00 C 1.22 3.42 1.15 2.86 +1.30 42 8,891 10,075 +8,203
30DEC25 210.00 C 0.68 2.23 0.68 1.72 +0.83 42 683 2,334 +201
30DEC25 215.00 C 0.77 1.40 0.77 0.98 +0.49 42 137 1,054 -47
30DEC25 220.00 C 0.40 0.95 0.40 0.53 +0.27 42 392 1,643 +3
30DEC25 225.00 C 0.23 0.67 0.23 0.27 +0.14 41 105 973 -65
30DEC25 230.00 C 0.23 0.38 0.23 0.14 +0.08 42 88 1,405 -79
30DEC25 235.00 C 0.33 0.33 0.33 0.07 +0.04 42 51 1,454 0
30DEC25 240.00 C 0.11 0.13 0.11 0.03 +0.01 42 28 683 -6
30DEC25 245.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 656 0
30DEC25 250.00 C 0.15 0.17 0.15 0.01 0.00 44 54 1,428 +35
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 338 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 702 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,911 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 56 0 287 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 663 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,129 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 65 0 163 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 517 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 70 0 74 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,401 0
30DEC25 310.00 C 0.00 0.00 0.00 0.01 0.00 78 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.01 0.00 83 0 166 0
30DEC25 330.00 C 0.00 0.00 0.00 0.01 0.00 88 0 122 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 0.00 92 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 105 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 120 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 0.00 130 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 57.84 +7.18 72 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 55.43 +7.17 70 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 53.08 +7.19 68 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 50.38 +6.80 63 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 48.23 +6.96 63 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 45.82 +6.77 61 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 43.46 +7.28 59 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 41.13 +7.12 58 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 38.82 +6.92 56 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 36.55 +6.70 54 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 33.43 +5.57 47 0 0 0
29JAN26 167.50 C 26.09 26.09 26.09 32.31 +5.59 53 16 153 +16
29JAN26 170.00 C 0.00 0.00 0.00 30.22 +5.40 52 0 94 0
29JAN26 172.50 C 0.00 0.00 0.00 27.43 +5.10 47 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 25.56 +4.93 47 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 23.77 +4.75 47 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 22.71 +4.97 50 0 120 0
29JAN26 182.50 C 20.57 20.57 20.57 20.57 +4.05 48 60 108 +60
29JAN26 185.00 C 0.00 0.00 0.00 19.40 +4.29 49 0 364 0
29JAN26 187.50 C 11.86 17.80 11.86 17.80 +4.01 49 82 859 +42
29JAN26 190.00 C 11.83 14.97 11.83 16.09 +3.89 47 57 294 +34
29JAN26 192.50 C 10.86 14.80 10.86 14.76 +3.65 47 294 554 +44
29JAN26 195.00 C 8.62 13.77 8.62 13.51 +3.38 47 302 1,030 +78
29JAN26 197.50 C 7.95 12.70 7.95 12.51 +3.37 48 804 848 +280
29JAN26 200.00 C 7.10 11.59 7.10 11.44 +3.18 48 269 796 -51
29JAN26 205.00 C 5.80 9.67 5.80 9.41 +2.64 48 559 763 +297
29JAN26 210.00 C 5.20 8.00 5.20 7.68 +2.27 48 75 616 +34
29JAN26 215.00 C 5.00 6.50 5.00 6.21 +1.93 48 525 1,438 +40
29JAN26 220.00 C 3.00 5.45 3.00 4.98 +1.62 48 253 2,179 +20
29JAN26 225.00 C 2.46 4.47 2.46 3.96 +1.34 47 74 1,011 +33
29JAN26 230.00 C 2.32 3.60 2.32 3.12 +1.10 47 27 463 +13
29JAN26 235.00 C 2.86 3.01 2.86 2.45 +0.90 47 14 495 +8
29JAN26 240.00 C 1.35 2.50 1.35 1.90 +0.72 47 274 1,000 +197
29JAN26 245.00 C 1.22 2.00 1.22 1.47 +0.58 47 10 120 +10
29JAN26 250.00 C 1.20 1.75 1.20 1.13 +0.46 47 162 606 +145
29JAN26 255.00 C 1.42 1.42 1.42 0.86 +0.38 47 1 1,364 0
29JAN26 260.00 C 1.04 1.16 1.04 0.65 +0.29 47 34 623 -26
29JAN26 265.00 C 0.00 0.00 0.00 0.49 +0.23 47 0 312 0
29JAN26 270.00 C 0.00 0.00 0.00 0.37 +0.17 47 0 705 0
29JAN26 275.00 C 0.00 0.00 0.00 0.27 +0.12 47 0 384 0
29JAN26 280.00 C 0.00 0.00 0.00 0.20 +0.09 47 0 194 0
29JAN26 285.00 C 0.00 0.00 0.00 0.15 +0.07 47 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.11 +0.05 47 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.08 +0.04 47 0 38 0
29JAN26 300.00 C 0.25 0.25 0.25 0.06 +0.03 47 2 223 0
29JAN26 310.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 58.63 +6.85 60 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 56.32 +6.82 59 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 53.98 +6.76 57 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 51.70 +6.85 56 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 49.55 +6.72 56 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 47.32 +6.61 55 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 45.11 +6.43 54 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 42.79 +6.72 52 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 40.83 +6.71 52 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 38.76 +6.53 51 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 36.63 +6.22 50 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 33.96 +6.18 47 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 31.94 +5.01 46 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 31.06 +6.53 50 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 28.43 +4.71 46 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 26.77 +4.56 46 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 25.93 +5.79 49 0 579 0
26FEB26 182.50 C 0.00 0.00 0.00 24.12 +4.56 48 0 36 0
26FEB26 185.00 C 0.00 0.00 0.00 22.58 +4.37 47 0 94 0
26FEB26 187.50 C 15.63 20.88 15.57 20.13 +3.19 44 115 379 +94
26FEB26 190.00 C 14.53 17.69 14.46 19.54 +3.83 47 208 561 +116
26FEB26 192.50 C 13.24 17.28 13.24 18.39 +3.79 47 207 634 +1
26FEB26 195.00 C 12.56 17.14 12.56 17.18 +3.62 47 141 721 +30
26FEB26 197.50 C 12.82 15.54 12.24 16.23 +3.64 47 130 554 +52
26FEB26 200.00 C 0.00 0.00 0.00 15.10 +3.41 47 0 556 0
26FEB26 205.00 C 10.16 12.96 10.16 13.02 +2.96 47 50 811 +40
26FEB26 210.00 C 8.81 11.11 8.53 11.18 +2.60 47 203 1,779 +79
26FEB26 215.00 C 7.32 9.81 7.32 9.55 +2.31 47 185 433 +59
26FEB26 220.00 C 5.69 7.74 5.69 8.12 +2.04 47 184 1,085 -54
26FEB26 225.00 C 0.00 0.00 0.00 6.88 +1.79 47 0 294 0
26FEB26 230.00 C 0.00 0.00 0.00 5.80 +1.56 47 0 777 0
26FEB26 235.00 C 5.48 5.48 5.48 4.87 +1.35 47 15 181 0
26FEB26 240.00 C 4.80 4.80 4.80 4.08 +1.17 47 6 568 0
26FEB26 245.00 C 0.00 0.00 0.00 3.40 +1.01 47 0 242 0
26FEB26 250.00 C 3.76 3.76 3.76 2.83 +0.87 47 2 237 +1
26FEB26 255.00 C 0.00 0.00 0.00 2.34 +0.78 46 0 48 0
26FEB26 260.00 C 0.00 0.00 0.00 1.93 +0.66 46 0 211 0
26FEB26 265.00 C 2.37 2.49 2.37 1.59 +0.56 46 69 67 +47
26FEB26 270.00 C 0.00 0.00 0.00 1.27 +0.43 46 0 522 0
26FEB26 275.00 C 1.70 1.70 1.70 1.04 +0.36 46 2 32 +2
26FEB26 280.00 C 0.00 0.00 0.00 0.85 +0.30 46 0 110 0
26FEB26 285.00 C 0.00 0.00 0.00 0.69 +0.25 46 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.56 +0.21 46 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.46 +0.18 46 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.37 +0.14 46 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.24 +0.10 46 0 4 0
26FEB26 320.00 C 0.00 0.00 0.00 0.16 +0.07 46 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.10 +0.04 46 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 97.16 +6.32 67 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 95.54 +7.13 78 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 93.12 +7.12 76 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 90.30 +6.70 70 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 88.45 +7.25 74 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 86.04 +7.24 72 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 83.81 +7.40 72 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 81.11 +7.08 68 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 78.51 +6.82 65 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 76.13 +6.81 63 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 73.73 +6.61 62 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 71.37 +6.60 60 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 69.53 +7.10 63 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 67.21 +7.09 61 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 64.91 +6.92 60 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 62.64 +6.84 59 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 60.06 +6.49 56 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 57.24 +5.73 52 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 55.96 +6.53 56 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 53.04 +5.66 52 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 50.95 +5.57 51 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 49.66 +6.28 54 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 47.65 +6.18 54 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 45.02 +5.42 51 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 43.76 +5.90 53 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 41.70 +6.52 52 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 39.52 +6.05 51 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 37.80 +5.95 51 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 36.40 +5.45 51 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 34.13 +4.69 49 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 31.69 +3.96 47 0 45 0
30MAR26 177.50 C 0.00 0.00 0.00 31.15 +4.58 50 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 30.57 +4.59 52 0 236 0
30MAR26 182.50 C 0.00 0.00 0.00 29.07 +5.15 52 0 30 0
30MAR26 185.00 C 0.00 0.00 0.00 27.60 +4.85 52 0 150 0
30MAR26 187.50 C 0.00 0.00 0.00 24.96 +3.36 48 0 224 0
30MAR26 190.00 C 22.16 22.40 22.16 24.88 +4.45 51 40 286 +40
30MAR26 192.50 C 22.92 22.92 22.92 23.25 +3.89 50 30 339 +30
30MAR26 195.00 C 19.23 22.00 19.23 22.19 +3.84 50 164 522 +150
30MAR26 197.50 C 20.66 20.66 20.66 21.09 +3.71 51 30 389 0
30MAR26 200.00 C 20.02 20.20 20.02 20.26 +3.80 51 31 787 +31
30MAR26 205.00 C 14.48 17.49 14.48 18.10 +3.28 51 73 461 -16
30MAR26 210.00 C 13.49 13.49 13.49 16.25 +3.09 51 30 738 +30
30MAR26 215.00 C 14.48 14.48 14.48 14.51 +2.86 51 30 543 +10
30MAR26 220.00 C 12.39 13.15 12.39 12.92 +2.63 51 90 743 0
30MAR26 225.00 C 11.00 12.22 11.00 11.49 +2.42 51 69 2,726 -39
30MAR26 230.00 C 9.25 11.00 8.85 10.20 +2.21 51 414 2,102 +374
30MAR26 235.00 C 8.75 10.00 8.75 9.03 +2.02 50 33 1,474 +30
30MAR26 240.00 C 7.40 8.10 7.23 7.99 +1.84 50 444 1,743 +378
30MAR26 245.00 C 0.00 0.00 0.00 7.05 +1.66 50 0 383 0
30MAR26 250.00 C 7.32 7.32 7.32 6.22 +1.51 50 1 2,378 +1
30MAR26 255.00 C 5.20 5.80 5.20 5.48 +1.37 50 603 6,401 +543
30MAR26 260.00 C 0.00 0.00 0.00 4.81 +1.23 50 0 733 0
30MAR26 265.00 C 0.00 0.00 0.00 4.23 +1.11 50 0 261 0
30MAR26 270.00 C 4.28 4.28 4.28 3.71 +1.00 50 30 429 0
30MAR26 275.00 C 0.00 0.00 0.00 3.25 +0.89 50 0 213 0
30MAR26 280.00 C 3.45 4.21 3.33 2.84 +0.80 50 987 9,942 +875
30MAR26 285.00 C 0.00 0.00 0.00 2.41 +0.64 50 0 181 0
30MAR26 290.00 C 0.00 0.00 0.00 2.11 +0.58 50 0 71 0
30MAR26 295.00 C 0.00 0.00 0.00 1.84 +0.51 50 2 25 -2
30MAR26 300.00 C 2.50 2.50 2.50 1.60 +0.45 50 15 810 +15
30MAR26 310.00 C 1.95 2.30 1.95 1.22 +0.39 50 12 95 +8
30MAR26 320.00 C 0.00 0.00 0.00 0.92 +0.30 50 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 0.69 +0.23 50 0 723 0
30MAR26 340.00 C 1.51 1.51 1.51 0.52 +0.18 50 30 145 +30
30MAR26 350.00 C 0.00 0.00 0.00 0.39 +0.14 50 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 0.30 +0.11 50 0 120 0
30MAR26 370.00 C 0.00 0.00 0.00 0.22 +0.08 50 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 0.17 +0.07 50 0 151 0
30MAR26 390.00 C 0.00 0.00 0.00 0.12 +0.04 50 0 150 0
30MAR26 400.00 C 0.00 0.00 0.00 0.09 +0.03 50 0 274 0
30MAR26 410.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 60 0
29JUN26 100.00 C 0.00 0.00 0.00 99.10 +7.09 67 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 96.70 +7.06 66 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 94.55 +7.25 66 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 92.28 +7.27 65 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 89.84 +6.99 63 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 87.51 +7.13 62 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 85.19 +7.09 61 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 82.13 +6.28 55 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 79.86 +6.24 55 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 77.62 +6.20 54 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 75.45 +6.20 54 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 73.84 +6.72 56 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 71.19 +6.17 53 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 69.09 +5.97 53 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 67.00 +6.09 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 64.96 +6.05 52 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 63.23 +6.27 53 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 60.99 +5.95 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 59.07 +5.90 51 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 57.14 +5.81 51 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 55.24 +5.73 51 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 53.35 +5.57 50 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 51.49 +5.41 50 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 49.64 +5.22 50 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 47.91 +5.10 49 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 46.21 +4.98 49 0 1 0
29JUN26 165.00 C 0.00 0.00 0.00 44.53 +4.75 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 42.85 +4.54 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 41.27 +4.39 49 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 39.76 +4.32 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 38.27 +4.94 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 36.79 +4.06 48 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 35.31 +3.85 48 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 33.97 +4.29 48 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 32.69 +4.17 48 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 31.42 +3.99 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 30.14 +3.75 48 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 28.86 +3.74 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 27.74 +3.24 47 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 26.66 +3.23 47 0 0 0
29JUN26 200.00 C 22.50 22.50 22.50 25.59 +3.20 47 40 1,436 0
29JUN26 205.00 C 0.00 0.00 0.00 23.44 +2.81 47 0 56 0
29JUN26 210.00 C 0.00 0.00 0.00 21.58 +2.69 47 0 349 0
29JUN26 215.00 C 0.00 0.00 0.00 19.83 +2.61 47 0 397 0
29JUN26 220.00 C 18.59 18.59 18.59 18.07 +2.23 47 8 1,461 +4
29JUN26 225.00 C 0.00 0.00 0.00 16.63 +2.18 47 0 270 0
29JUN26 230.00 C 0.00 0.00 0.00 15.24 +2.11 47 0 1,193 0
29JUN26 235.00 C 0.00 0.00 0.00 13.85 +1.78 47 0 100 0
29JUN26 240.00 C 0.00 0.00 0.00 12.71 +1.70 47 0 2,135 0
29JUN26 245.00 C 0.00 0.00 0.00 11.64 +1.69 47 0 399 0
29JUN26 250.00 C 0.00 0.00 0.00 10.57 +1.44 47 0 107 0
29JUN26 255.00 C 0.00 0.00 0.00 9.64 +1.30 47 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 8.84 +1.29 47 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 8.04 +1.18 47 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 7.26 +0.97 46 0 13 0
29JUN26 275.00 C 8.88 8.94 8.88 6.66 +0.95 47 120 104 +72
29JUN26 280.00 C 7.50 7.50 7.50 6.09 +0.94 46 1 3 +1
29JUN26 285.00 C 6.85 8.40 6.85 5.52 +0.83 46 4 18 +3
29JUN26 290.00 C 0.00 0.00 0.00 4.97 +0.68 46 0 495 0
29JUN26 295.00 C 0.00 0.00 0.00 4.57 +0.67 46 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 4.17 +0.66 46 0 1,684 0
29JUN26 310.00 C 0.00 0.00 0.00 3.28 +0.36 46 0 22 0
29JUN26 320.00 C 0.00 0.00 0.00 2.76 +0.44 46 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 2.24 +0.32 46 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 1.87 +0.29 46 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.53 +0.24 46 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.26 +0.18 46 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.05 +0.18 46 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 0.84 +0.11 46 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.71 +0.11 46 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.58 +0.10 46 0 30 0
29JUN26 410.00 C 0.00 0.00 0.00 0.47 +0.06 46 0 60 0
29JUN26 420.00 C 0.00 0.00 0.00 0.40 +0.07 46 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.32 +0.05 46 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.26 +0.03 46 0 120 0
29JUN26 450.00 C 0.00 0.00 0.00 0.22 +0.03 46 0 28 0
29SEP26 100.00 C 0.00 0.00 0.00 100.00 +7.36 62 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 97.48 +7.04 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 95.19 +6.97 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 92.96 +6.94 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 90.76 +6.91 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 88.58 +6.89 57 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 85.89 +6.31 54 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 84.27 +6.75 56 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 81.64 +6.17 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 79.64 +6.19 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 77.56 +6.11 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 76.07 +6.58 54 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 74.10 +6.52 54 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 72.18 +6.46 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 69.90 +6.02 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 68.56 +6.47 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 66.27 +5.96 52 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 64.48 +5.88 52 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 62.97 +6.00 52 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 61.45 +6.20 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 59.83 +6.11 52 0 65 0
29SEP26 152.50 C 0.00 0.00 0.00 58.02 +5.86 52 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 56.60 +6.04 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 54.94 +5.85 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 53.32 +5.63 51 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 51.47 +5.24 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 50.42 +5.57 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 48.69 +5.17 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 47.20 +5.00 50 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 46.06 +5.09 51 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 44.62 +4.88 50 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 43.46 +4.91 51 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 42.08 +4.70 50 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 41.04 +4.79 50 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 39.72 +4.40 50 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 38.65 +4.42 50 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 37.45 +4.23 50 0 74 0
29SEP26 192.50 C 0.00 0.00 0.00 36.25 +4.15 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 35.23 +4.02 50 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 34.23 +4.02 50 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 33.23 +4.02 50 0 248 0
29SEP26 205.00 C 0.00 0.00 0.00 31.23 +3.87 50 0 36 0
29SEP26 210.00 C 0.00 0.00 0.00 29.23 +3.50 50 0 90 0
29SEP26 215.00 C 0.00 0.00 0.00 27.60 +3.49 50 0 69 0
29SEP26 220.00 C 0.00 0.00 0.00 25.97 +3.49 50 0 65 0
29SEP26 225.00 C 0.00 0.00 0.00 24.35 +3.24 50 0 97 0
29SEP26 230.00 C 0.00 0.00 0.00 22.78 +2.96 50 0 1,112 0
29SEP26 235.00 C 0.00 0.00 0.00 21.50 +2.96 50 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 20.22 +3.00 49 0 217 0
29SEP26 245.00 C 0.00 0.00 0.00 18.94 +2.74 49 0 94 0
29SEP26 250.00 C 0.00 0.00 0.00 17.66 +2.44 49 0 446 0
29SEP26 255.00 C 0.00 0.00 0.00 16.68 +2.44 49 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 15.24 +1.98 49 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 14.29 +1.91 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 13.34 +1.69 49 0 78 0
29SEP26 275.00 C 0.00 0.00 0.00 12.87 +1.95 49 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 11.79 +1.60 49 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 11.09 +1.63 49 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 10.38 +1.51 49 0 59 0
29SEP26 295.00 C 0.00 0.00 0.00 9.68 +1.34 49 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 9.07 +1.25 49 0 198 0
29SEP26 310.00 C 0.00 0.00 0.00 8.06 +1.28 49 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 7.04 +1.07 49 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 6.20 +0.96 49 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 5.50 +0.99 49 0 13 0
29SEP26 350.00 C 6.50 6.50 6.50 4.79 +0.78 49 1 161 0
29SEP26 360.00 C 0.00 0.00 0.00 4.23 +0.71 49 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 3.76 +0.73 49 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 3.29 +0.68 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.88 +0.57 49 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.57 +0.57 49 0 62 0
29SEP26 410.00 C 0.00 0.00 0.00 2.27 +0.52 49 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 1.96 +0.40 49 0 23 0
29SEP26 430.00 C 0.00 0.00 0.00 1.76 +0.39 49 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.57 +0.39 49 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 1.38 +0.33 49 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 101.31 +7.17 59 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 98.61 +6.55 56 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 96.46 +6.51 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 94.35 +6.44 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 92.31 +6.51 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 90.26 +6.45 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 88.23 +6.41 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 86.22 +6.36 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 84.74 +6.80 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 82.34 +6.27 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 80.87 +6.66 54 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 79.04 +6.66 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 76.85 +6.26 52 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 75.07 +6.27 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 73.57 +6.50 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 71.84 +6.44 52 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 70.13 +6.38 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 68.23 +6.09 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 66.79 +6.23 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 65.19 +6.17 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 63.44 +5.89 51 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 61.74 +5.71 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 60.23 +5.64 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 58.76 +5.53 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 57.69 +5.86 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 56.21 +5.68 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 54.58 +5.35 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 53.24 +5.28 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 52.17 +5.44 50 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 50.89 +5.36 50 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 49.65 +5.29 50 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 48.43 +5.21 50 0 0 0
30DEC26 180.00 C 42.50 42.50 42.50 47.45 +5.21 50 4 30 0
30DEC26 182.50 C 0.00 0.00 0.00 46.21 +5.20 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 44.72 +4.56 50 0 41 0
30DEC26 187.50 C 0.00 0.00 0.00 43.94 +4.84 50 0 52 0
30DEC26 190.00 C 38.30 38.30 38.30 43.00 +4.87 50 7 10 +7
30DEC26 192.50 C 0.00 0.00 0.00 41.64 +4.65 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 39.72 +3.61 49 0 22 0
30DEC26 197.50 C 35.17 36.38 35.17 39.71 +4.50 50 105 76 +45
30DEC26 200.00 C 34.29 35.46 34.29 39.36 +5.13 51 60 61 +30
30DEC26 205.00 C 32.59 34.23 32.59 37.43 +5.14 51 105 105 +105
30DEC26 210.00 C 32.09 32.31 32.09 35.51 +4.82 50 105 105 +105
30DEC26 215.00 C 0.00 0.00 0.00 33.71 +4.60 50 0 0 0
30DEC26 220.00 C 28.30 28.30 28.30 32.13 +4.60 50 2 2 +2
30DEC26 225.00 C 0.00 0.00 0.00 30.60 +4.64 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 29.04 +4.42 50 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 27.48 +4.11 50 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 26.20 +4.07 50 0 20 0
30DEC26 245.00 C 0.00 0.00 0.00 24.97 +4.08 50 0 15 0
30DEC26 250.00 C 24.50 24.50 24.50 23.50 +3.84 50 19 84 0
30DEC26 255.00 C 0.00 0.00 0.00 22.52 +3.80 50 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 21.30 +3.53 50 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 20.31 +3.49 50 0 114 0
30DEC26 270.00 C 16.77 16.77 16.77 19.37 +3.49 50 30 5 -30
30DEC26 275.00 C 0.00 0.00 0.00 18.44 +3.51 50 0 0 0
30DEC26 280.00 C 18.10 18.10 18.10 17.51 +3.31 50 1 2 +1
30DEC26 285.00 C 0.00 0.00 0.00 16.57 +3.07 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 15.70 +2.90 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 15.01 +2.91 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 14.32 +2.92 50 0 64 0
30DEC26 310.00 C 0.00 0.00 0.00 12.94 +2.70 50 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 11.58 +2.34 50 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 10.29 +2.05 49 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 9.33 +1.95 49 0 50 0
30DEC26 350.00 C 0.00 0.00 0.00 8.63 +1.94 50 0 28 0
TOTAL CALL 23,859 129,346 +14,464
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 73 0 64 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 64 0 167 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 61 0 55 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 55 0 67 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 52 0 91 0
30DEC25 150.00 P 0.01 0.11 0.01 0.01 0.00 49 228 285 +88
30DEC25 152.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 40 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 253 0
30DEC25 157.50 P 0.00 0.00 0.00 0.02 -0.05 44 0 53 0
30DEC25 160.00 P 0.30 0.30 0.30 0.03 -0.09 43 1 607 -1
30DEC25 162.50 P 0.30 0.30 0.30 0.05 -0.14 42 5 110 0
30DEC25 165.00 P 0.35 0.35 0.30 0.08 -0.23 42 10 221 -9
30DEC25 167.50 P 0.00 0.00 0.00 0.13 -0.35 42 0 163 0
30DEC25 170.00 P 0.65 0.65 0.50 0.21 -0.50 42 16 1,026 +10
30DEC25 172.50 P 0.85 0.85 0.55 0.33 -0.70 42 61 215 +38
30DEC25 175.00 P 1.95 1.95 0.70 0.51 -0.93 42 102 566 +17
30DEC25 177.50 P 2.16 2.61 0.93 0.76 -1.21 42 321 356 -3
30DEC25 180.00 P 3.18 3.48 1.15 1.10 -1.50 42 263 1,154 +14
30DEC25 182.50 P 4.00 4.00 1.58 1.55 -1.89 42 131 1,140 +79
30DEC25 185.00 P 4.97 5.36 2.08 2.08 -2.26 41 523 2,994 +43
30DEC25 187.50 P 5.87 5.87 2.66 2.71 -2.52 41 430 894 +156
30DEC25 190.00 P 6.07 6.41 3.28 3.46 -3.15 41 1,121 2,862 +779
30DEC25 192.50 P 8.43 8.43 4.33 4.41 -3.68 40 584 925 +243
30DEC25 195.00 P 8.66 8.66 5.95 5.54 -4.25 40 144 2,507 -1
30DEC25 197.50 P 13.45 13.46 7.00 6.92 -4.11 41 157 2,264 +90
30DEC25 200.00 P 15.00 15.00 8.07 8.39 -4.41 41 32 4,452 +1
30DEC25 205.00 P 13.00 13.00 11.20 12.13 -5.11 43 9 2,353 -8
30DEC25 210.00 P 20.54 20.54 16.00 16.26 -5.23 46 7 3,618 -7
30DEC25 215.00 P 21.00 21.00 20.26 20.67 -5.98 49 7 2,048 0
30DEC25 220.00 P 25.00 25.00 25.00 25.40 -5.63 53 2 1,611 -2
30DEC25 225.00 P 35.49 35.49 33.00 29.43 -6.39 41 5 1,414 -1
30DEC25 230.00 P 38.58 38.58 37.60 34.33 -6.92 41 39 1,001 -39
30DEC25 235.00 P 43.00 43.00 43.00 39.30 -6.50 0 8 1,435 0
30DEC25 240.00 P 0.00 0.00 0.00 44.30 -6.94 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 49.30 -6.50 0 0 50 0
30DEC25 250.00 P 0.00 0.00 0.00 54.30 -6.50 0 0 120 -218
30DEC25 255.00 P 0.00 0.00 0.00 59.30 -6.50 0 0 44 -6
30DEC25 260.00 P 0.00 0.00 0.00 64.30 -6.50 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 69.30 -6.66 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 74.30 -6.50 0 0 0 0
30DEC25 275.00 P 83.00 85.19 83.00 79.30 -7.31 0 8 500 0
30DEC25 280.00 P 0.00 0.00 0.00 84.30 -6.50 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 89.30 -6.50 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 94.30 -6.50 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 99.30 -6.50 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 104.30 -6.50 0 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 114.30 -6.50 0 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 124.30 -6.50 0 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 134.30 -6.50 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 144.30 -6.50 0 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 154.30 -6.50 0 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 164.30 -6.50 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 174.30 -6.50 0 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 184.30 -6.50 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 194.30 -6.50 0 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 204.30 -6.67 0 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 214.30 -6.50 0 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 224.30 -6.50 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 234.30 -6.50 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 244.30 -6.67 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 254.30 -6.50 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.19 -0.12 47 0 74 0
29JAN26 142.50 P 0.00 0.00 0.00 0.24 -0.18 47 0 3 0
29JAN26 145.00 P 0.00 0.00 0.00 0.33 -0.20 47 0 1,030 0
29JAN26 147.50 P 0.00 0.00 0.00 0.45 -0.24 47 0 15 0
29JAN26 150.00 P 0.00 0.00 0.00 0.56 -0.34 47 0 713 0
29JAN26 152.50 P 0.00 0.00 0.00 0.74 -0.38 47 0 12 0
29JAN26 155.00 P 0.00 0.00 0.00 0.91 -0.47 47 0 28 0
29JAN26 157.50 P 0.00 0.00 0.00 1.18 -0.60 47 0 1 0
29JAN26 160.00 P 1.80 1.80 1.80 1.46 -0.70 47 12 218 -5
29JAN26 162.50 P 0.00 0.00 0.00 1.80 -0.82 47 0 99 0
29JAN26 165.00 P 3.25 3.25 2.30 2.18 -0.96 47 123 118 +14
29JAN26 167.50 P 4.27 4.27 2.76 2.63 -1.10 47 150 566 -30
29JAN26 170.00 P 4.00 4.00 3.22 3.14 -1.26 47 771 2,207 -293
29JAN26 172.50 P 5.14 5.30 3.70 3.65 -1.49 47 52 162 -10
29JAN26 175.00 P 5.48 5.48 4.66 4.26 -1.69 47 29 1,309 +18
29JAN26 177.50 P 0.00 0.00 0.00 4.90 -1.88 47 0 262 0
29JAN26 180.00 P 8.90 8.90 5.55 5.55 -2.07 46 76 1,815 -13
29JAN26 182.50 P 9.40 9.40 6.41 6.41 -2.30 46 77 627 -46
29JAN26 185.00 P 11.20 11.20 7.04 7.27 -2.54 46 198 733 +82
29JAN26 187.50 P 10.80 10.86 8.06 8.25 -2.85 46 108 1,221 -38
29JAN26 190.00 P 11.98 12.13 9.25 9.30 -2.99 46 339 1,046 -30
29JAN26 192.50 P 15.10 15.10 10.42 10.45 -3.27 46 77 1,381 +29
29JAN26 195.00 P 14.50 14.50 11.40 11.69 -3.16 46 86 693 +33
29JAN26 197.50 P 16.00 16.00 12.88 13.02 -3.34 46 837 2,700 +422
29JAN26 200.00 P 16.91 16.91 14.59 14.30 -3.90 45 13 2,044 -7
29JAN26 205.00 P 20.73 20.73 20.73 17.56 -4.82 46 25 587 -25
29JAN26 210.00 P 20.97 20.97 20.97 20.44 -4.19 44 1 2,045 -1
29JAN26 215.00 P 0.00 0.00 0.00 23.90 -6.26 44 0 681 0
29JAN26 220.00 P 30.78 30.78 30.78 27.63 -6.07 43 15 435 +15
29JAN26 225.00 P 0.00 0.00 0.00 33.13 -4.34 50 0 641 0
29JAN26 230.00 P 39.59 39.59 39.00 37.13 -5.70 49 31 508 +9
29JAN26 235.00 P 50.00 50.00 47.00 40.31 -6.49 41 4 219 +4
29JAN26 240.00 P 48.31 48.31 48.31 45.46 -6.12 46 30 187 +30
29JAN26 245.00 P 0.00 0.00 0.00 49.81 -6.36 43 0 213 0
29JAN26 250.00 P 0.00 0.00 0.00 55.36 -6.42 52 0 1,760 0
29JAN26 255.00 P 0.00 0.00 0.00 59.64 -6.25 47 0 529 0
29JAN26 260.00 P 0.00 0.00 0.00 64.73 -6.10 51 0 616 0
29JAN26 265.00 P 69.13 69.13 69.13 69.39 -6.57 47 30 415 +30
29JAN26 270.00 P 0.00 0.00 0.00 74.33 -6.47 47 0 657 0
29JAN26 275.00 P 0.00 0.00 0.00 80.66 -5.95 69 0 317 0
29JAN26 280.00 P 0.00 0.00 0.00 84.30 -6.50 0 0 12 0
29JAN26 285.00 P 0.00 0.00 0.00 89.30 -6.50 0 0 200 0
29JAN26 290.00 P 0.00 0.00 0.00 94.30 -6.50 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 99.30 -6.50 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 104.30 -6.50 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 114.30 -6.52 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 124.30 -6.50 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 134.30 -6.50 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 144.30 -6.50 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 154.30 -6.67 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 164.30 -6.50 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 174.30 -6.50 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 184.30 -6.67 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 194.30 -6.50 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 204.30 -6.67 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 214.30 -6.67 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 224.30 -6.67 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 234.30 -6.50 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 244.30 -6.67 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 254.30 -6.50 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 264.30 -6.50 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 274.30 -6.50 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 284.30 -6.50 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 294.30 -6.50 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 304.30 -6.50 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.68 -0.30 46 0 28 0
26FEB26 142.50 P 0.00 0.00 0.00 0.85 -0.34 46 0 2 0
26FEB26 145.00 P 0.00 0.00 0.00 1.04 -0.43 46 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 1.25 -0.49 46 0 35 0
26FEB26 150.00 P 2.27 2.27 2.27 1.53 -0.57 46 1 1 +1
26FEB26 152.50 P 0.00 0.00 0.00 1.80 -0.68 46 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 2.16 -0.75 46 0 0 0
26FEB26 157.50 P 3.00 3.00 3.00 2.54 -0.88 46 3 5 +3
26FEB26 160.00 P 0.00 0.00 0.00 2.96 -1.08 46 0 43 0
26FEB26 162.50 P 0.00 0.00 0.00 3.47 -1.22 46 0 60 0
26FEB26 165.00 P 0.00 0.00 0.00 3.98 -1.39 46 0 149 0
26FEB26 167.50 P 0.00 0.00 0.00 4.65 -1.38 46 0 65 0
26FEB26 170.00 P 0.00 0.00 0.00 5.37 -1.27 47 0 199 0
26FEB26 172.50 P 8.23 8.23 7.36 5.89 -1.62 46 52 217 +52
26FEB26 175.00 P 8.23 8.23 6.56 6.51 -1.93 45 71 247 +40
26FEB26 177.50 P 9.18 9.18 7.40 7.31 -2.10 45 120 303 +52
26FEB26 180.00 P 10.19 10.19 8.26 8.26 -2.06 46 62 1,231 -4
26FEB26 182.50 P 12.31 12.32 11.09 9.13 -2.41 45 79 647 +16
26FEB26 185.00 P 13.55 13.55 11.55 10.12 -2.59 45 65 999 +47
26FEB26 187.50 P 14.01 14.01 11.00 11.19 -2.77 45 141 897 -11
26FEB26 190.00 P 15.10 15.16 13.94 12.33 -2.95 45 114 1,032 +98
26FEB26 192.50 P 16.15 16.15 14.48 13.55 -3.21 45 89 851 +76
26FEB26 195.00 P 16.09 16.09 16.09 14.83 -3.44 45 30 606 +26
26FEB26 197.50 P 0.00 0.00 0.00 15.96 -3.28 45 0 618 0
26FEB26 200.00 P 0.00 0.00 0.00 17.34 -4.55 45 0 431 0
26FEB26 205.00 P 0.00 0.00 0.00 20.37 -4.86 45 0 865 0
26FEB26 210.00 P 0.00 0.00 0.00 23.54 -5.35 45 0 390 0
26FEB26 215.00 P 0.00 0.00 0.00 26.63 -5.11 44 0 719 0
26FEB26 220.00 P 0.00 0.00 0.00 31.98 -3.70 49 0 340 0
26FEB26 225.00 P 0.00 0.00 0.00 35.14 -4.99 47 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 39.06 -4.88 47 2 67 0
26FEB26 235.00 P 0.00 0.00 0.00 43.68 -4.94 49 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 47.50 -5.42 47 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 51.80 -7.08 47 0 60 0
26FEB26 250.00 P 0.00 0.00 0.00 56.08 -5.92 46 0 75 0
26FEB26 255.00 P 0.00 0.00 0.00 61.38 -7.10 51 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 66.68 -5.47 55 0 90 0
26FEB26 265.00 P 0.00 0.00 0.00 69.43 -6.63 40 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 74.74 -6.17 46 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 80.66 -5.95 56 0 151 0
26FEB26 280.00 P 0.00 0.00 0.00 84.45 -6.37 46 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 89.37 -6.43 46 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 94.32 -6.57 46 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 99.30 -6.50 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 104.30 -7.45 0 0 31 0
26FEB26 310.00 P 0.00 0.00 0.00 114.30 -6.52 0 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 124.30 -6.50 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 134.30 -6.50 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 144.30 -6.50 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 154.30 -6.67 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 164.30 -6.50 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 174.30 -6.50 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 184.30 -6.67 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 194.30 -6.50 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 204.30 -6.67 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 214.30 -6.67 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 224.30 -6.67 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 234.30 -6.50 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 244.30 -6.67 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 254.30 -6.50 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 264.30 -6.52 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 274.30 -6.50 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 284.30 -6.50 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 294.30 -6.50 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 304.30 -6.50 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 1,611 0
30MAR26 102.50 P 0.00 0.00 0.00 0.09 -0.02 50 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.12 -0.03 50 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.15 -0.05 50 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.20 -0.05 50 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.25 -0.07 50 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.30 -0.11 50 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.39 -0.11 50 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.48 -0.15 50 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.62 -0.15 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.75 -0.18 50 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.89 -0.24 50 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 1.10 -0.23 50 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 1.26 -0.33 50 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 1.48 -0.40 50 0 242 0
30MAR26 137.50 P 0.00 0.00 0.00 1.76 -0.40 50 0 91 0
30MAR26 140.00 P 0.00 0.00 0.00 2.05 -0.50 50 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 2.35 -0.59 50 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 2.75 -0.58 50 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 3.14 -0.71 50 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 3.44 -0.93 49 0 169 0
30MAR26 152.50 P 0.00 0.00 0.00 4.07 -0.83 50 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 4.60 -0.95 50 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 4.97 -1.07 49 0 1 0
30MAR26 160.00 P 0.00 0.00 0.00 5.94 -0.97 50 0 115 0
30MAR26 162.50 P 0.00 0.00 0.00 6.46 -1.21 50 0 15 0
30MAR26 165.00 P 0.00 0.00 0.00 7.14 -1.39 50 0 122 0
30MAR26 167.50 P 8.58 8.58 8.58 7.88 -1.26 50 30 90 -1
30MAR26 170.00 P 10.87 10.87 8.33 8.48 -1.69 49 33 224 +32
30MAR26 172.50 P 0.00 0.00 0.00 9.31 -1.76 49 0 143 0
30MAR26 175.00 P 12.80 12.80 10.20 10.15 -1.92 49 73 458 +72
30MAR26 177.50 P 13.93 13.93 11.17 11.10 -2.05 49 60 890 +60
30MAR26 180.00 P 15.12 15.12 11.95 12.12 -2.24 49 67 6,970 +54
30MAR26 182.50 P 14.12 14.12 14.12 13.14 -2.35 49 30 308 +2
30MAR26 185.00 P 14.21 14.38 14.21 14.16 -2.58 49 60 808 0
30MAR26 187.50 P 18.07 18.07 15.20 15.35 -2.70 49 42 508 -18
30MAR26 190.00 P 16.86 16.86 16.86 16.58 -2.83 49 30 774 +30
30MAR26 192.50 P 0.00 0.00 0.00 17.75 -3.05 48 0 607 0
30MAR26 195.00 P 19.33 19.35 19.32 18.96 -3.32 48 67 572 +20
30MAR26 197.50 P 0.00 0.00 0.00 20.62 -3.17 49 0 628 0
30MAR26 200.00 P 22.27 22.27 22.27 22.07 -3.86 49 30 5,143 +30
30MAR26 205.00 P 0.00 0.00 0.00 25.07 -3.58 49 0 578 0
30MAR26 210.00 P 0.00 0.00 0.00 28.33 -4.54 49 0 1,037 0
30MAR26 215.00 P 33.16 33.16 33.16 31.79 -3.21 50 30 900 0
30MAR26 220.00 P 0.00 0.00 0.00 35.56 -4.77 51 0 3,682 0
30MAR26 225.00 P 0.00 0.00 0.00 39.28 -2.58 51 0 1,996 0
30MAR26 230.00 P 0.00 0.00 0.00 42.89 -5.47 51 0 1,525 0
30MAR26 235.00 P 0.00 0.00 0.00 45.28 -6.93 46 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 49.14 -6.55 46 0 68 0
30MAR26 245.00 P 0.00 0.00 0.00 55.01 -5.51 51 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 60.49 -4.72 55 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 63.60 -6.05 52 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 69.36 -5.60 57 0 57 0
30MAR26 265.00 P 0.00 0.00 0.00 72.07 -6.26 51 0 17 0
30MAR26 270.00 P 80.78 80.78 80.78 75.15 -9.34 43 30 89 +29
30MAR26 275.00 P 88.13 88.13 81.46 81.12 -6.26 50 60 69 +59
30MAR26 280.00 P 92.25 92.25 88.97 85.56 -7.52 49 56 86 +56
30MAR26 285.00 P 0.00 0.00 0.00 90.24 -6.72 49 0 123 0
30MAR26 290.00 P 0.00 0.00 0.00 96.87 -5.91 60 0 515 0
30MAR26 295.00 P 0.00 0.00 0.00 99.87 -6.10 50 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 104.55 -7.20 48 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 114.46 -6.36 50 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 124.33 -6.51 50 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 134.30 -6.54 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 144.30 -6.53 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 154.30 -6.67 0 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 164.30 -6.53 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 174.30 -6.53 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 184.30 -6.67 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 194.30 -6.53 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 204.30 -6.67 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 214.30 -6.67 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 224.30 -6.67 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 234.30 -6.52 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 244.30 -6.75 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 254.30 -6.52 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.42 -0.17 46 0 166 0
29JUN26 102.50 P 0.00 0.00 0.00 0.52 -0.19 46 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.62 -0.23 46 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.76 -0.25 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.91 -0.30 46 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 1.07 -0.35 46 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.28 -0.36 46 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.49 -0.44 46 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.71 -0.52 46 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 2.01 -0.51 46 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.31 -0.60 46 0 0 0
29JUN26 127.50 P 3.75 3.75 3.75 2.62 -0.69 46 8 8 +8
29JUN26 130.00 P 0.00 0.00 0.00 3.00 -0.72 46 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 3.41 -0.76 46 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 3.83 -0.88 46 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 4.26 -0.99 46 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 4.82 -0.97 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 5.37 -1.05 47 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 5.92 -1.19 47 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 6.33 -1.48 46 0 0 0
29JUN26 150.00 P 8.60 8.60 8.60 7.24 -1.52 47 50 171 +50
29JUN26 152.50 P 9.05 9.05 9.05 7.95 -1.58 47 30 50 0
29JUN26 155.00 P 9.28 9.28 8.90 8.67 -1.48 47 60 292 +60
29JUN26 157.50 P 11.16 11.16 11.16 9.05 -2.01 46 30 301 +30
29JUN26 160.00 P 12.18 12.18 12.18 10.30 -1.34 47 30 321 +30
29JUN26 162.50 P 0.00 0.00 0.00 11.20 -1.59 47 0 200 0
29JUN26 165.00 P 0.00 0.00 0.00 12.08 -1.68 47 0 261 0
29JUN26 167.50 P 15.35 15.35 13.10 12.99 -1.92 47 31 131 +9
29JUN26 170.00 P 0.00 0.00 0.00 14.03 -1.82 47 0 160 0
29JUN26 172.50 P 16.50 16.50 16.50 15.10 -1.85 47 30 122 0
29JUN26 175.00 P 0.00 0.00 0.00 16.14 -1.96 47 0 205 0
29JUN26 177.50 P 0.00 0.00 0.00 17.09 -2.21 47 0 108 0
29JUN26 180.00 P 0.00 0.00 0.00 17.57 -3.81 45 0 4,948 0
29JUN26 182.50 P 0.00 0.00 0.00 18.73 -3.06 45 0 1,000 0
29JUN26 185.00 P 0.00 0.00 0.00 20.70 -2.40 47 0 1,939 0
29JUN26 187.50 P 0.00 0.00 0.00 22.01 -2.46 47 0 20 0
29JUN26 190.00 P 0.00 0.00 0.00 23.32 -2.37 47 0 244 0
29JUN26 192.50 P 0.00 0.00 0.00 24.67 -2.69 47 0 2,491 0
29JUN26 195.00 P 0.00 0.00 0.00 25.13 -3.56 45 0 181 0
29JUN26 197.50 P 0.00 0.00 0.00 26.22 -4.14 45 0 277 0
29JUN26 200.00 P 30.00 30.00 30.00 27.63 -4.14 44 2 8,794 +2
29JUN26 205.00 P 0.00 0.00 0.00 32.33 -2.27 48 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 35.55 -3.44 48 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 38.99 -3.03 48 0 356 0
29JUN26 220.00 P 0.00 0.00 0.00 42.37 -3.58 48 0 3,234 0
29JUN26 225.00 P 0.00 0.00 0.00 46.05 -2.75 49 0 125 0
29JUN26 230.00 P 0.00 0.00 0.00 49.19 -4.63 48 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 53.32 -3.30 49 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 55.22 -6.25 45 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 60.09 -5.57 47 0 187 0
29JUN26 250.00 P 69.44 69.44 68.39 63.28 -6.16 45 31 168 +29
29JUN26 255.00 P 0.00 0.00 0.00 68.80 -4.20 48 0 150 0
29JUN26 260.00 P 0.00 0.00 0.00 73.56 -5.24 50 0 136 0
29JUN26 265.00 P 78.72 78.72 78.72 77.12 -4.99 48 30 213 +30
29JUN26 270.00 P 0.00 0.00 0.00 81.36 -5.43 49 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 85.64 -6.51 49 0 184 0
29JUN26 280.00 P 94.84 94.84 94.84 89.92 -6.07 48 30 162 +30
29JUN26 285.00 P 100.33 100.33 100.33 94.35 -7.42 49 30 270 +30
29JUN26 290.00 P 0.00 0.00 0.00 98.24 -5.35 47 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 102.79 -5.75 47 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 107.52 -5.58 48 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 116.66 -5.57 48 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 124.92 -6.65 43 0 30 0
29JUN26 330.00 P 0.00 0.00 0.00 134.51 -6.66 42 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 144.67 -6.28 46 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 154.51 -6.46 47 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 164.31 -6.52 46 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 174.30 -6.55 0 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 184.30 -6.67 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 194.30 -6.53 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 204.30 -6.67 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 214.37 -6.60 56 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 224.37 -6.60 58 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 234.37 -6.45 60 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 244.37 -6.68 61 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 254.37 -6.45 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.53 -0.16 49 0 60 0
29SEP26 102.50 P 0.00 0.00 0.00 1.76 -0.18 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 2.00 -0.25 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 2.32 -0.25 49 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.64 -0.32 49 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 2.96 -0.40 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 3.32 -0.48 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.75 -0.46 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 4.19 -0.38 49 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 4.56 -0.45 49 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 5.09 -0.38 49 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 5.38 -0.62 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 6.06 -0.49 49 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 6.60 -0.58 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 6.99 -0.86 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 7.63 -0.92 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 8.34 -0.92 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.04 -0.92 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 9.75 -1.02 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 10.46 -1.20 48 0 100 0
29SEP26 150.00 P 0.00 0.00 0.00 11.27 -1.37 48 0 716 0
29SEP26 152.50 P 0.00 0.00 0.00 12.15 -1.24 48 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 13.03 -1.49 48 0 202 0
29SEP26 157.50 P 0.00 0.00 0.00 13.91 -1.70 48 0 100 0
29SEP26 160.00 P 0.00 0.00 0.00 14.79 -1.87 48 0 203 0
29SEP26 162.50 P 0.00 0.00 0.00 15.72 -1.85 48 0 100 0
29SEP26 165.00 P 16.51 16.51 16.51 16.78 -1.70 48 1 111 +1
29SEP26 167.50 P 18.95 18.95 18.95 17.85 -1.62 48 30 130 +30
29SEP26 170.00 P 20.09 20.09 20.09 18.91 -1.64 48 30 185 +30
29SEP26 172.50 P 0.00 0.00 0.00 19.98 -1.77 48 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 21.05 -1.95 47 0 83 0
29SEP26 177.50 P 0.00 0.00 0.00 22.19 -2.06 47 0 32 0
29SEP26 180.00 P 24.00 24.00 24.00 23.45 -2.06 47 1 3,852 -1
29SEP26 182.50 P 26.25 26.25 26.25 24.70 -2.07 47 30 134 +30
29SEP26 185.00 P 28.30 28.30 27.99 25.96 -2.07 47 62 214 +37
29SEP26 187.50 P 0.00 0.00 0.00 27.22 -2.18 47 0 227 0
29SEP26 190.00 P 28.61 28.79 28.61 28.48 -2.52 47 72 418 0
29SEP26 192.50 P 30.25 30.25 30.19 29.88 -2.81 47 39 177 +8
29SEP26 195.00 P 31.00 31.56 31.00 31.30 -2.52 47 25 129 -13
29SEP26 197.50 P 0.00 0.00 0.00 32.63 -2.73 47 0 281 0
29SEP26 200.00 P 0.00 0.00 0.00 34.07 -2.72 47 0 981 0
29SEP26 205.00 P 0.00 0.00 0.00 37.22 -2.46 47 0 1,489 0
29SEP26 210.00 P 0.00 0.00 0.00 40.42 -2.51 48 0 204 0
29SEP26 215.00 P 0.00 0.00 0.00 43.79 -2.39 48 0 138 0
29SEP26 220.00 P 0.00 0.00 0.00 47.22 -3.81 48 0 88 0
29SEP26 225.00 P 0.00 0.00 0.00 50.73 -2.26 48 0 115 0
29SEP26 230.00 P 54.50 54.50 54.50 54.50 -3.30 48 1 200 -1
29SEP26 235.00 P 0.00 0.00 0.00 57.99 -4.13 48 0 49 0
29SEP26 240.00 P 0.00 0.00 0.00 61.73 -4.60 48 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 65.31 -4.23 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 69.39 -3.99 48 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 73.34 -4.37 48 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 75.94 -7.67 46 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 81.88 -4.46 49 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 85.22 -4.76 48 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 90.87 -4.69 51 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 93.69 -5.97 48 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 99.49 -4.05 51 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 102.20 -5.57 48 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 108.54 -3.40 52 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 110.68 -4.24 48 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 118.53 -6.01 46 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 128.44 -5.63 48 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 137.46 -5.74 48 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 147.14 -5.09 49 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 155.90 -5.91 47 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 165.16 -6.22 46 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 174.99 -6.05 47 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 184.91 -6.06 49 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 194.63 -6.24 49 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 204.45 -6.52 49 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 214.37 -6.60 49 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 224.37 -6.60 51 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 234.37 -6.45 52 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 244.37 -6.68 54 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 254.37 -6.45 55 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 2.81 -0.02 50 0 79 0
30DEC26 102.50 P 0.00 0.00 0.00 3.15 -0.01 50 0 0 0
30DEC26 105.00 P 3.97 3.97 3.97 3.49 -0.08 50 30 32 +30
30DEC26 107.50 P 4.29 4.29 4.29 3.94 -0.08 50 30 30 +30
30DEC26 110.00 P 0.00 0.00 0.00 4.35 -0.08 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 4.74 -0.12 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.01 -0.31 49 0 26 0
30DEC26 117.50 P 0.00 0.00 0.00 5.51 -0.21 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 6.07 -0.54 49 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 6.64 -0.17 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 7.20 -0.38 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 7.77 -0.25 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 8.44 -0.29 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 9.16 -0.28 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.88 -0.28 49 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 10.60 -0.28 48 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 11.33 -0.36 48 0 32 0
30DEC26 142.50 P 0.00 0.00 0.00 12.09 -0.49 48 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 12.98 -0.49 48 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 13.88 -0.48 48 0 1 0
30DEC26 150.00 P 15.50 15.50 15.50 14.78 -0.48 48 5 121 +5
30DEC26 152.50 P 0.00 0.00 0.00 15.68 -0.61 48 0 100 0
30DEC26 155.00 P 0.00 0.00 0.00 16.59 -0.61 48 0 106 0
30DEC26 157.50 P 0.00 0.00 0.00 17.51 -0.88 48 0 100 0
30DEC26 160.00 P 0.00 0.00 0.00 18.59 -0.76 48 0 106 0
30DEC26 162.50 P 0.00 0.00 0.00 19.68 -0.75 48 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 20.76 -0.75 48 0 101 0
30DEC26 167.50 P 0.00 0.00 0.00 21.85 -0.75 48 0 110 0
30DEC26 170.00 P 0.00 0.00 0.00 22.94 -0.84 48 0 143 0
30DEC26 172.50 P 0.00 0.00 0.00 24.04 -1.01 48 0 3 0
30DEC26 175.00 P 25.77 25.77 25.65 25.21 -1.11 48 52 37 +22
30DEC26 177.50 P 0.00 0.00 0.00 26.48 -1.11 48 0 0 0
30DEC26 180.00 P 28.60 28.60 28.24 27.76 -1.10 48 32 26 -18
30DEC26 182.50 P 0.00 0.00 0.00 29.04 -1.10 48 0 112 0
30DEC26 185.00 P 30.85 30.94 30.79 30.32 -1.19 48 90 77 +30
30DEC26 187.50 P 0.00 0.00 0.00 31.60 -1.26 48 0 0 0
30DEC26 190.00 P 34.00 34.00 33.80 32.89 -1.46 48 37 42 +11
30DEC26 192.50 P 35.30 35.66 35.30 34.20 -1.64 48 60 101 +59
30DEC26 195.00 P 0.00 0.00 0.00 35.65 -1.71 48 0 190 0
30DEC26 197.50 P 0.00 0.00 0.00 37.11 -2.90 48 0 82 0
30DEC26 200.00 P 0.00 0.00 0.00 38.58 -2.40 48 0 43 0
30DEC26 205.00 P 0.00 0.00 0.00 42.37 -2.84 49 0 142 0
30DEC26 210.00 P 0.00 0.00 0.00 44.48 -2.63 47 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 47.58 -2.92 47 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 50.88 -3.12 47 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 54.24 -3.38 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 58.13 -3.22 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 61.43 -3.20 48 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 65.03 -3.86 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 68.79 -3.97 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 72.62 -4.08 48 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 76.85 -3.84 48 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 80.62 -4.11 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 84.67 -4.14 48 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 88.57 -4.40 48 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 92.53 -4.54 48 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 96.65 -4.63 48 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 101.08 -4.45 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 105.14 -4.67 48 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 109.40 -4.73 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 113.67 -4.81 48 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 122.30 -5.00 48 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 131.06 -5.11 48 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 140.02 -5.12 48 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 148.85 -5.38 48 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 157.94 -5.46 48 0 0 0
TOTAL PUT 9,844 157,811 +2,870
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 20.06
30DEC25 8.50 C 0.00 0.00 0.00 11.57 +0.14 137 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 11.32 +0.14 122 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 11.20 +0.26 256 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 10.85 +0.16 193 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 10.57 +0.13 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.32 +0.13 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.07 +0.13 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 9.58 +0.14 138 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.21 +0.27 202 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 8.57 +0.14 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.08 +0.13 109 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 7.63 +0.14 138 0 30 0
30DEC25 13.00 C 0.00 0.00 0.00 7.07 +0.12 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.62 +0.18 114 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.08 +0.13 75 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.62 +0.17 95 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 5.07 +0.12 0 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 4.60 +0.09 70 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 4.08 +0.12 45 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 3.58 +0.13 38 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 3.18 +0.21 66 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 2.64 +0.16 50 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 2.14 +0.14 42 0 247 0
30DEC25 18.50 C 0.00 0.00 0.00 1.60 +0.07 26 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 1.17 +0.08 29 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 0.78 +0.07 28 0 436 0
30DEC25 20.00 C 0.44 0.49 0.44 0.45 +0.01 27 54 954 +15
30DEC25 21.00 C 0.11 0.13 0.10 0.15 +0.01 30 67 1,753 +45
30DEC25 22.00 C 0.03 0.03 0.03 0.05 +0.01 34 15 3,763 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 0.00 38 0 1,638 0
30DEC25 24.00 C 0.02 0.02 0.02 0.01 0.00 43 20 1,080 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 52 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 67 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 8.14 +0.16 75 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.65 +0.16 73 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.16 +0.16 69 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.67 +0.18 66 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.24 +0.23 71 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.67 +0.15 55 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.09 +0.06 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.60 +0.05 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.16 +0.09 38 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.70 +0.11 39 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.20 +0.17 34 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.72 -0.04 31 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 2.41 +0.16 38 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 1.97 +0.04 35 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 1.57 +0.09 33 0 477 0
29JAN26 19.50 C 1.17 1.17 1.17 1.21 +0.05 31 49 1,426 0
29JAN26 20.00 C 0.00 0.00 0.00 0.93 +0.02 31 0 219 0
29JAN26 21.00 C 0.00 0.00 0.00 0.52 +0.02 31 0 268 0
29JAN26 22.00 C 0.30 0.30 0.25 0.28 +0.01 32 6 402 -6
29JAN26 23.00 C 0.00 0.00 0.00 0.14 0.00 32 0 822 0
29JAN26 24.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 315 0
29JAN26 25.00 C 0.00 0.00 0.00 0.04 0.00 35 0 444 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 0.00 36 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 7.16 +0.11 46 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.69 +0.17 49 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.24 +0.03 52 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.68 +0.08 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.25 +0.14 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.76 +0.12 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.20 -0.04 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.76 +0.01 32 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.44 +0.31 39 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.99 +0.14 37 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.51 +0.14 33 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.14 +0.04 32 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.80 +0.07 32 0 15 0
26FEB26 19.50 C 0.00 0.00 0.00 1.50 +0.07 32 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.22 +0.02 32 0 37 0
26FEB26 21.00 C 0.00 0.00 0.00 0.79 +0.02 31 0 90 0
26FEB26 22.00 C 0.00 0.00 0.00 0.51 +0.02 32 0 182 0
26FEB26 23.00 C 0.00 0.00 0.00 0.32 +0.04 33 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.18 +0.03 32 0 67 0
26FEB26 25.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 +0.01 34 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 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 11.70 +0.11 85 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.43 +0.05 77 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.20 +0.09 79 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.97 +0.17 80 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 10.68 +0.07 68 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.40 +0.09 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.22 +0.20 72 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 9.71 +0.13 65 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.22 +0.28 62 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 8.75 +0.32 62 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.33 +0.22 66 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 7.69 +0.20 41 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 7.21 +0.16 42 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 6.75 +0.05 44 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 6.24 +0.02 39 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 5.83 +0.14 44 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 5.36 +0.19 42 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 4.79 +0.03 33 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 4.47 +0.13 40 0 46 0
30MAR26 16.50 C 0.00 0.00 0.00 4.02 +0.15 38 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 3.59 +0.15 37 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 3.04 -0.10 31 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 2.68 -0.02 31 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 2.32 +0.05 31 0 232 0
30MAR26 19.00 C 2.01 2.01 2.01 2.10 +0.08 34 15 423 +15
30MAR26 19.50 C 0.00 0.00 0.00 1.79 +0.05 33 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 1.53 +0.07 33 0 337 0
30MAR26 21.00 C 0.00 0.00 0.00 1.09 +0.02 33 0 364 0
30MAR26 22.00 C 0.76 0.77 0.76 0.80 +0.06 34 31 773 0
30MAR26 23.00 C 0.00 0.00 0.00 0.55 +0.02 34 0 968 0
30MAR26 24.00 C 0.00 0.00 0.00 0.39 +0.02 34 0 339 0
30MAR26 25.00 C 0.25 0.25 0.25 0.26 0.00 34 10 314 +10
30MAR26 26.00 C 0.17 0.17 0.17 0.18 0.00 35 10 128 +10
30MAR26 27.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 0.00 37 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 37 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.68 +0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.43 +0.05 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.22 +0.07 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.71 +0.05 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.22 +0.04 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.77 +0.05 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.33 +0.12 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.74 0.00 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.27 0.00 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.87 +0.08 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.43 +0.11 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.91 +0.03 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.54 +0.11 37 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 5.04 +0.04 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.62 -0.08 34 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.26 +0.16 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.85 +0.05 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.53 +0.10 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.15 -0.09 33 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.86 -0.06 33 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 2.57 +0.03 33 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.30 +0.04 33 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 2.05 +0.03 33 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 1.62 +0.03 33 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.27 +0.01 33 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 1.00 +0.01 34 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.79 +0.01 34 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.63 +0.02 35 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.49 +0.01 35 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.38 0.00 35 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 0.00 35 0 15 0
29JUN26 30.00 C 0.18 0.18 0.17 0.17 0.00 35 100 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 50 0
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 0.00 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 8.33 +0.11 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.82 +0.07 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.34 +0.02 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.90 +0.05 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.47 +0.05 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.02 +0.05 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.58 +0.03 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.20 +0.03 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.86 -0.02 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.49 +0.09 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.19 +0.14 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.73 0.00 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.45 -0.09 32 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.17 -0.04 32 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.92 +0.03 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 2.68 +0.03 33 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.47 +0.04 33 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.08 +0.04 34 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.76 +0.04 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.48 +0.03 34 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.24 +0.03 35 0 34 0
29SEP26 25.00 C 0.00 0.00 0.00 1.05 +0.03 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.88 +0.02 35 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.75 +0.03 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.63 +0.02 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.53 +0.02 36 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.45 +0.02 37 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.39 +0.02 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.33 +0.02 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.28 +0.01 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.59 +0.09 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.18 +0.09 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.79 +0.12 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.41 +0.10 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.04 +0.07 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.71 +0.12 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.35 +0.09 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.05 +0.07 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.79 +0.08 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.52 +0.07 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.29 +0.07 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.06 +0.07 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.84 +0.05 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.46 +0.05 33 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 2.13 +0.04 33 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 1.84 +0.03 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.60 +0.03 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.38 +0.01 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.20 +0.01 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.05 +0.01 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.92 +0.01 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.80 +0.01 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.70 0.00 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.61 0.00 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.54 -0.01 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.48 -0.01 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
TOTAL CALL 377 30,699 +89
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 133 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 901 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 379 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 705 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 677 0
30DEC25 17.50 P 0.00 0.00 0.00 0.02 0.00 40 0 439 0
30DEC25 18.00 P 0.00 0.00 0.00 0.03 0.00 36 0 954 0
30DEC25 18.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 305 0
30DEC25 19.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 895 0
30DEC25 19.50 P 0.25 0.25 0.20 0.21 -0.06 29 16 926 +10
30DEC25 20.00 P 0.45 0.45 0.38 0.38 -0.09 27 206 2,687 0
30DEC25 21.00 P 1.13 1.13 1.07 1.05 -0.12 28 32 820 0
30DEC25 22.00 P 0.00 0.00 0.00 1.98 -0.10 35 0 334 0
30DEC25 23.00 P 0.00 0.00 0.00 3.03 -0.04 56 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 3.97 -0.15 56 0 0 -30
30DEC25 25.00 P 0.00 0.00 0.00 4.94 -0.13 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.04 -0.03 92 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.00 -0.07 93 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.00 -0.07 102 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.03 -0.05 118 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.94 -0.14 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.94 -0.14 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 12.04 -0.03 144 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.94 -0.13 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.94 -0.14 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.07 -0.02 38 0 142 0
29JAN26 17.00 P 0.10 0.10 0.10 0.10 -0.02 36 25 373 +25
29JAN26 17.50 P 0.00 0.00 0.00 0.15 -0.03 36 0 586 0
29JAN26 18.00 P 0.22 0.22 0.22 0.21 -0.05 34 45 606 +45
29JAN26 18.50 P 0.00 0.00 0.00 0.31 -0.05 34 0 2,383 0
29JAN26 19.00 P 0.43 0.43 0.43 0.43 -0.06 32 10 1,254 0
29JAN26 19.50 P 0.65 0.65 0.65 0.61 -0.05 32 709 2,127 +674
29JAN26 20.00 P 0.87 0.87 0.87 0.82 -0.07 32 15 174 0
29JAN26 21.00 P 0.00 0.00 0.00 1.40 -0.10 31 0 540 0
29JAN26 22.00 P 0.00 0.00 0.00 2.17 -0.13 33 0 89 0
29JAN26 23.00 P 0.00 0.00 0.00 3.03 -0.10 33 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 4.03 -0.15 40 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.07 0.00 50 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.04 -0.03 54 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.05 -0.02 60 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.04 -0.19 64 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.05 -0.18 71 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.04 -0.04 75 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.94 -0.29 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 12.04 -0.04 84 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 13.00 -0.09 82 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.94 -0.29 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 18 0
26FEB26 16.50 P 0.00 0.00 0.00 0.14 +0.01 36 0 30 0
26FEB26 17.00 P 0.21 0.21 0.21 0.21 +0.01 36 30 60 +30
26FEB26 17.50 P 0.00 0.00 0.00 0.28 -0.01 35 0 100 0
26FEB26 18.00 P 0.39 0.39 0.39 0.38 -0.02 34 30 468 0
26FEB26 18.50 P 0.00 0.00 0.00 0.51 -0.04 34 0 168 0
26FEB26 19.00 P 0.00 0.00 0.00 0.66 -0.05 33 0 312 0
26FEB26 19.50 P 0.00 0.00 0.00 0.85 -0.06 33 0 364 0
26FEB26 20.00 P 0.00 0.00 0.00 1.08 -0.06 33 0 960 0
26FEB26 21.00 P 1.69 1.69 1.69 1.64 -0.07 32 15 145 +15
26FEB26 22.00 P 0.00 0.00 0.00 2.36 -0.10 33 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 3.14 0.00 32 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 4.06 -0.12 34 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.07 -0.01 40 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.05 -0.09 44 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.05 -0.16 49 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.04 -0.19 52 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.05 -0.18 57 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.04 -0.16 60 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.94 -0.31 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 12.04 -0.05 68 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 13.00 -0.11 67 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.94 -0.29 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 51 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.03 32 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 310 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 -0.03 34 0 1,130 0
30MAR26 15.00 P 0.00 0.00 0.00 0.06 -0.05 33 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.09 -0.06 33 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.14 -0.07 33 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.21 -0.07 33 0 637 0
30MAR26 17.00 P 0.35 0.35 0.35 0.29 -0.08 33 15 63 +15
30MAR26 17.50 P 0.00 0.00 0.00 0.40 -0.08 33 0 268 0
30MAR26 18.00 P 0.00 0.00 0.00 0.53 -0.07 33 0 72 0
30MAR26 18.50 P 0.00 0.00 0.00 0.70 -0.05 34 0 225 0
30MAR26 19.00 P 0.00 0.00 0.00 0.88 -0.05 33 0 241 0
30MAR26 19.50 P 0.00 0.00 0.00 1.09 -0.05 33 0 371 0
30MAR26 20.00 P 1.38 1.38 1.38 1.32 -0.05 33 1 916 0
30MAR26 21.00 P 0.00 0.00 0.00 1.88 -0.08 33 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 2.56 -0.19 33 0 225 0
30MAR26 23.00 P 0.00 0.00 0.00 3.44 +0.03 37 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.30 +0.04 38 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.07 -0.09 35 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.05 -0.09 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.05 -0.16 42 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 8.04 -0.23 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.07 -0.16 50 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.14 -0.06 58 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.94 -0.31 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.04 -0.05 58 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 13.00 -0.11 58 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 14.04 -0.19 64 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 218 0
29JUN26 9.75 P 0.06 0.06 0.06 0.01 0.00 40 10 70 +10
29JUN26 10.00 P 0.07 0.07 0.07 0.01 0.00 39 10 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.04 35 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 -0.04 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 -0.05 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.15 -0.06 35 0 120 0
29JUN26 14.50 P 0.00 0.00 0.00 0.21 -0.06 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.28 -0.06 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.36 -0.08 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.46 -0.07 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.58 -0.07 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.71 -0.06 35 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 0.88 -0.04 35 0 91 0
29JUN26 18.00 P 0.00 0.00 0.00 1.05 -0.03 35 0 1,202 0
29JUN26 18.50 P 1.25 1.25 1.25 1.22 -0.06 34 1 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.43 -0.07 34 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 1.68 -0.06 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.94 -0.06 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.52 -0.06 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.18 -0.08 35 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.90 -0.10 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 4.68 -0.11 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.48 -0.13 35 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.30 -0.19 35 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.26 -0.11 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.16 -0.11 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.12 -0.11 39 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.14 -0.06 42 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.08 -0.17 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.06 -0.03 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.06 -0.05 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.05 -0.18 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.05 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 -0.05 32 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 -0.06 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 -0.07 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.24 -0.09 33 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.32 -0.09 33 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.41 -0.11 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 -0.11 33 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.65 -0.12 33 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.79 -0.13 34 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.97 -0.12 34 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 1.15 -0.12 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.36 -0.11 34 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.58 -0.11 34 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 1.83 -0.10 35 0 62 0
29SEP26 19.50 P 0.00 0.00 0.00 2.09 -0.09 35 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.30 -0.16 34 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 2.98 -0.09 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.66 -0.08 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.37 -0.11 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.13 -0.07 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.92 -0.05 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.73 -0.09 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.58 -0.09 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.42 -0.12 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.30 -0.12 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.20 -0.12 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.14 -0.11 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.07 -0.09 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.06 -0.09 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.06 -0.17 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.37 -0.01 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 -0.02 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 -0.03 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.71 -0.03 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.85 -0.03 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.02 -0.04 34 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 1.19 -0.05 34 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.39 -0.05 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.61 -0.05 34 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.83 -0.07 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.09 -0.07 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.35 -0.07 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.63 -0.08 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.24 -0.08 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.91 -0.09 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.60 -0.13 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.38 -0.11 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.15 -0.12 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.95 -0.13 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.78 -0.12 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.62 -0.09 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.45 -0.13 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.35 -0.11 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.27 -0.09 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.18 -0.09 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.13 -0.10 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.08 -0.15 39 0 0 0
TOTAL PUT 1,170 43,399 +794
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$ 6.44
30DEC25 1.95 C 0.00 0.00 0.00 4.51 -0.05 318 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.46 -0.05 311 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.40 0.00 372 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.26 0.00 287 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.17 +0.01 297 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.07 +0.01 286 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.95 -0.01 223 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.87 +0.01 264 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.76 -0.01 234 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.67 0.00 244 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.57 +0.01 234 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.45 -0.02 181 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.36 0.00 199 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.27 +0.01 208 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.17 0.00 200 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.05 -0.04 152 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 2.95 -0.01 146 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.87 +0.01 176 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.76 -0.03 155 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.71 +0.02 198 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.57 +0.01 155 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.45 -0.05 115 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.35 -0.05 109 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.25 -0.02 104 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.15 -0.02 98 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.05 -0.02 93 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 1.95 -0.02 88 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 1.87 -0.03 110 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.77 -0.05 104 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.65 -0.05 73 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 1.57 -0.04 92 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.45 -0.05 63 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.21 -0.04 65 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 0.95 -0.02 41 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 0.71 -0.02 40 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.47 -0.03 32 0 14 0
30DEC25 6.25 C 0.00 0.00 0.00 0.27 -0.03 31 0 80 0
30DEC25 6.50 C 0.00 0.00 0.00 0.13 -0.02 31 0 19 0
30DEC25 6.75 C 0.00 0.00 0.00 0.05 -0.02 31 0 87 0
30DEC25 7.00 C 0.02 0.03 0.02 0.02 -0.01 33 30 265 +25
30DEC25 7.25 C 0.01 0.01 0.01 0.01 0.00 37 10 183 +10
30DEC25 7.50 C 0.01 0.01 0.01 0.01 0.00 46 1 119 -1
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 222 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 175 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 203 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 319 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 104 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 109 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 119 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 128 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 137 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 153 0 3 0
29JAN26 4.70 C 0.00 0.00 0.00 1.78 -0.04 56 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.68 -0.02 53 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.57 -0.04 44 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.48 -0.02 46 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.23 -0.02 39 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.01 -0.03 40 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.79 -0.01 37 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.59 -0.04 35 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.44 -0.03 37 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.31 -0.03 37 0 12 0
29JAN26 6.75 C 0.20 0.20 0.20 0.22 -0.02 38 1 203 +1
29JAN26 7.00 C 0.13 0.14 0.13 0.14 -0.02 37 100 281 -4
29JAN26 7.25 C 0.09 0.11 0.09 0.09 -0.02 37 9 141 -8
29JAN26 7.50 C 0.06 0.06 0.06 0.06 -0.01 38 25 51 +7
29JAN26 7.75 C 0.04 0.05 0.04 0.04 0.00 39 32 88 +20
29JAN26 8.00 C 0.03 0.04 0.03 0.02 -0.01 38 7 126 +5
29JAN26 8.25 C 0.02 0.02 0.02 0.01 -0.01 37 15 90 +8
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 107 0
29JAN26 8.75 C 0.01 0.01 0.01 0.01 0.00 44 25 58 +25
29JAN26 9.00 C 0.01 0.01 0.01 0.01 0.00 47 10 71 +10
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 1.78 -0.04 38 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.68 -0.06 36 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.57 -0.07 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.48 -0.06 31 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.27 -0.04 37 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.06 -0.06 38 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.87 0.00 38 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.70 -0.03 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.55 -0.02 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.43 -0.02 38 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.33 -0.02 39 0 25 0
26FEB26 7.00 C 0.22 0.22 0.22 0.25 -0.02 39 2 2 +2
26FEB26 7.25 C 0.00 0.00 0.00 0.18 -0.02 38 0 65 0
26FEB26 7.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 48 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 -0.01 39 0 100 0
26FEB26 8.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 83 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 0.00 39 0 62 0
26FEB26 8.50 C 0.05 0.05 0.05 0.03 -0.01 38 2 64 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 -0.01 38 0 98 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 105 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 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 4.17 -0.01 90 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.07 -0.01 85 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.97 -0.03 80 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.88 -0.02 87 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.78 0.00 83 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.67 0.00 68 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.57 -0.02 63 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.47 -0.02 59 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.37 -0.02 55 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.28 -0.01 65 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.18 -0.01 61 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.08 -0.01 58 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.99 +0.02 62 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.88 -0.01 52 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.79 0.00 56 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.71 +0.01 62 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.59 +0.03 50 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.49 -0.01 48 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.40 0.00 50 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.30 -0.05 47 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.20 +0.02 45 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.07 -0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.01 +0.02 43 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.92 +0.02 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.78 -0.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.74 -0.02 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.64 -0.02 41 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.54 -0.08 38 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.34 +0.01 40 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.14 -0.04 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.96 -0.07 39 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 0.81 -0.02 40 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.67 -0.02 40 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.55 -0.02 40 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
30MAR26 7.00 C 0.32 0.34 0.32 0.37 -0.01 41 2 34 +2
30MAR26 7.25 C 0.00 0.00 0.00 0.29 -0.02 40 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.23 -0.02 40 0 22 0
30MAR26 7.75 C 0.00 0.00 0.00 0.18 -0.01 40 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 0.11 -0.01 41 0 57 0
30MAR26 8.50 C 0.10 0.11 0.10 0.09 0.00 41 16 62 +16
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 0.05 -0.01 41 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 38 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 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.02 +0.02 49 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.92 -0.02 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.82 -0.01 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.73 -0.01 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.64 +0.02 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.54 0.00 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.46 -0.01 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.36 -0.02 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.27 -0.02 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.18 0.00 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.10 +0.01 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.02 0.00 43 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.93 +0.01 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.85 -0.01 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.75 -0.02 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.67 -0.02 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.49 -0.01 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.32 -0.01 40 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.15 -0.02 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.05 +0.03 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.87 -0.02 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 0.00 40 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 0.66 0.00 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.57 0.00 40 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.50 0.00 41 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.37 0.00 41 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.32 +0.01 41 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 +0.01 41 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 0.00 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 +0.01 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 +0.01 41 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 41 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 41 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 2.00 +0.02 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.92 +0.01 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.84 -0.01 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.76 -0.01 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.60 0.00 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.44 0.00 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.30 -0.01 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.17 0.00 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 -0.01 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.92 -0.01 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 -0.02 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 -0.01 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.66 0.00 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.60 +0.01 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.53 -0.01 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.41 -0.03 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.36 -0.03 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.32 -0.02 40 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.28 -0.02 40 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.08 -0.02 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.01 -0.02 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.95 +0.01 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.86 -0.03 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.71 -0.02 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.55 -0.02 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.42 -0.01 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 -0.02 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.17 -0.01 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.09 -0.01 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.98 +0.01 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.90 +0.01 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.80 -0.01 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.74 0.00 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 0.00 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 0.00 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.55 0.00 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.51 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.46 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.38 0.00 41 0 1 0
TOTAL CALL 287 6,611 +118
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 292 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 264 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 253 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 244 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 234 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 225 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 216 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 192 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 177 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 170 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 157 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 150 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 126 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 120 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 114 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30DEC25 5.75 P 0.01 0.01 0.01 0.01 0.00 37 4 58 0
30DEC25 6.00 P 0.03 0.03 0.03 0.03 0.00 35 1 282 +1
30DEC25 6.25 P 0.08 0.09 0.08 0.08 0.00 33 26 434 +25
30DEC25 6.50 P 0.21 0.23 0.19 0.18 0.00 31 35 360 -28
30DEC25 6.75 P 0.38 0.40 0.35 0.36 +0.02 33 4 837 -2
30DEC25 7.00 P 0.70 0.70 0.70 0.59 +0.05 40 1 277 0
30DEC25 7.25 P 0.00 0.00 0.00 0.82 0.00 41 0 65 0
30DEC25 7.50 P 0.00 0.00 0.00 1.06 +0.02 0 0 103 0
30DEC25 7.75 P 0.00 0.00 0.00 1.31 -0.01 0 0 140 -31
30DEC25 8.00 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 -25
30DEC25 8.25 P 0.00 0.00 0.00 1.81 +0.02 0 0 6 -16
30DEC25 8.50 P 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.31 -0.04 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.56 +0.02 0 0 35 0
30DEC25 9.25 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.06 -0.04 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.31 -0.05 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.06 +0.02 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.56 +0.02 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 5.06 +0.02 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.56 +0.02 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 6.06 +0.02 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29JAN26 5.50 P 0.00 0.00 0.00 0.04 0.00 38 0 79 0
29JAN26 5.75 P 0.00 0.00 0.00 0.07 -0.01 36 0 131 0
29JAN26 6.00 P 0.12 0.12 0.12 0.13 -0.01 36 1 136 +1
29JAN26 6.25 P 0.25 0.26 0.25 0.22 -0.01 36 9 114 +6
29JAN26 6.50 P 0.00 0.00 0.00 0.35 0.00 37 0 81 0
29JAN26 6.75 P 0.51 0.51 0.51 0.50 0.00 37 1 886 -1
29JAN26 7.00 P 0.00 0.00 0.00 0.70 +0.02 40 0 350 0
29JAN26 7.25 P 0.00 0.00 0.00 0.90 +0.03 40 0 533 0
29JAN26 7.50 P 0.00 0.00 0.00 1.12 +0.06 42 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.34 +0.02 41 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.58 +0.03 43 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.82 -0.02 44 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.06 -0.04 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.31 -0.04 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.81 -0.04 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.06 -0.04 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.31 -0.05 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.56 -0.04 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 4.06 -0.04 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.56 +0.02 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 5.06 -0.03 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 0.02 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 0.05 0.05 0.05 0.05 -0.01 38 30 54 +30
26FEB26 5.50 P 0.00 0.00 0.00 0.09 0.00 38 0 107 0
26FEB26 5.75 P 0.00 0.00 0.00 0.15 0.00 38 0 92 0
26FEB26 6.00 P 0.00 0.00 0.00 0.22 0.00 38 0 16 0
26FEB26 6.25 P 0.00 0.00 0.00 0.32 0.00 38 0 5 0
26FEB26 6.50 P 0.00 0.00 0.00 0.45 0.00 38 0 37 0
26FEB26 6.75 P 0.00 0.00 0.00 0.60 0.00 38 0 25 0
26FEB26 7.00 P 0.00 0.00 0.00 0.77 +0.02 38 0 261 0
26FEB26 7.25 P 0.00 0.00 0.00 0.98 +0.02 41 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 1.17 +0.01 40 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.39 +0.01 41 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.61 +0.01 41 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.83 -0.01 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.07 -0.03 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.34 -0.01 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.61 +0.07 56 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 2.81 -0.04 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.06 -0.04 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 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 0.00 40 0 9 0
30MAR26 4.60 P 0.03 0.03 0.03 0.03 0.00 41 2 2 +2
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 0.00 41 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 +0.01 41 0 17 0
30MAR26 5.50 P 0.16 0.16 0.16 0.16 0.00 40 2 39 0
30MAR26 5.75 P 0.24 0.24 0.24 0.23 0.00 40 15 30 +15
30MAR26 6.00 P 0.31 0.31 0.31 0.32 0.00 40 4 127 +4
30MAR26 6.25 P 0.00 0.00 0.00 0.43 +0.01 40 0 28 0
30MAR26 6.50 P 0.00 0.00 0.00 0.56 0.00 40 0 43 0
30MAR26 6.75 P 0.00 0.00 0.00 0.70 0.00 40 0 16 0
30MAR26 7.00 P 0.00 0.00 0.00 0.88 +0.03 41 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 1.07 +0.04 42 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.27 +0.02 43 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.46 +0.06 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.68 0.00 44 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.89 -0.01 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.12 0.00 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.34 -0.02 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.61 +0.07 48 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.82 -0.03 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.07 -0.03 45 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 3.31 -0.05 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.56 -0.04 0 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 4.06 -0.04 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.56 -0.04 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.06 -0.03 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.56 +0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.06 +0.02 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 0.00 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 41 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.01 41 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 +0.01 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.24 +0.01 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 0.00 40 0 79 0
29JUN26 5.75 P 0.00 0.00 0.00 0.40 0.00 40 0 2 0
29JUN26 6.00 P 0.00 0.00 0.00 0.50 0.00 40 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.62 0.00 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.77 +0.02 41 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.92 +0.02 41 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 1.08 +0.02 42 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.23 0.00 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.43 +0.01 42 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.61 0.00 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.81 0.00 42 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 2.02 0.00 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.24 +0.01 43 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.45 0.00 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.68 0.00 44 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.90 0.00 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.14 +0.02 45 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.36 0.00 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.59 -0.01 44 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 4.09 -0.02 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.58 -0.02 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.08 -0.01 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.56 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.06 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.01 40 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 -0.01 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 -0.01 40 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 -0.01 40 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.54 0.00 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.65 0.00 41 0 1 0
29SEP26 6.25 P 0.80 0.80 0.80 0.77 0.00 41 15 15 +15
29SEP26 6.50 P 0.00 0.00 0.00 0.91 -0.01 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.06 -0.01 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.21 -0.02 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.39 -0.01 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.57 0.00 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.75 -0.01 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.94 -0.01 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.15 0.00 43 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.36 0.00 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.56 0.00 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.77 0.00 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.98 -0.01 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.21 +0.02 44 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.42 0.00 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.65 +0.01 43 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.10 -0.01 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.58 -0.02 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.08 -0.01 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.57 0.00 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.07 0.00 49 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 0.00 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 0.00 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 +0.01 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 +0.01 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.77 +0.02 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.89 +0.01 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.01 0.00 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.17 0.00 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.31 -0.01 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.50 +0.01 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.66 -0.01 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.83 -0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.04 0.00 42 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 2.24 +0.01 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.42 -0.02 42 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 2.64 0.00 43 0 0 0
30DEC26 9.00 P 2.90 2.90 2.90 2.85 +0.01 43 2 4 +2
30DEC26 9.25 P 0.00 0.00 0.00 3.06 0.00 43 0 0 0
TOTAL PUT 152 6,969 -2
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$ 1.97
30DEC25 0.85 C 1.10 1.10 1.10 1.12 -0.03 0 9 14 -9
30DEC25 0.90 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.87 -0.03 0 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.67 -0.03 0 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.57 -0.03 0 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.52 -0.03 0 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.47 -0.03 0 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.42 -0.03 0 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.37 -0.03 0 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.32 -0.03 0 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.27 -0.03 0 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.22 -0.03 0 0 12 0
30DEC25 1.80 C 0.00 0.00 0.00 0.18 -0.03 40 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.13 -0.03 31 0 10 0
30DEC25 1.90 C 0.12 0.12 0.12 0.10 -0.02 39 7 56 +5
30DEC25 1.95 C 0.00 0.00 0.00 0.07 -0.02 39 0 250 0
30DEC25 2.00 C 0.05 0.05 0.04 0.05 -0.01 42 3 527 0
30DEC25 2.10 C 0.02 0.04 0.02 0.02 -0.01 42 61 959 +22
30DEC25 2.20 C 0.01 0.01 0.01 0.01 0.00 47 7 399 -4
30DEC25 2.30 C 0.01 0.01 0.01 0.01 0.00 60 4 282 -4
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 72 0 270 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 83 0 330 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 93 0 72 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 103 0 38 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 111 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 120 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 128 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 136 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 143 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 163 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 170 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 176 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 181 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 192 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 198 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 203 0 14 0
29JAN26 1.55 C 0.00 0.00 0.00 0.43 - 41 0 0 -
29JAN26 1.60 C 0.00 0.00 0.00 0.38 -0.03 36 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.33 -0.03 31 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.25 -0.03 38 0 0 0
29JAN26 1.80 C 0.24 0.24 0.24 0.21 -0.03 37 16 18 +16
29JAN26 1.85 C 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
29JAN26 1.90 C 0.16 0.16 0.16 0.15 -0.02 40 2 24 +2
29JAN26 1.95 C 0.13 0.14 0.13 0.12 -0.02 39 5 15 +5
29JAN26 2.00 C 0.10 0.11 0.10 0.10 -0.02 40 5 15 -4
29JAN26 2.10 C 0.08 0.08 0.08 0.07 -0.02 43 3 102 0
29JAN26 2.20 C 0.06 0.06 0.06 0.05 -0.01 46 3 38 +1
29JAN26 2.30 C 0.05 0.05 0.04 0.03 -0.01 45 14 109 +12
29JAN26 2.40 C 0.00 0.00 0.00 0.02 0.00 47 0 1,016 0
29JAN26 2.50 C 0.03 0.03 0.03 0.01 0.00 45 14 149 +11
29JAN26 2.60 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
29JAN26 2.70 C 0.00 0.00 0.00 0.01 0.00 56 0 333 0
29JAN26 2.80 C 0.00 0.00 0.00 0.01 0.00 61 0 433 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 65 0 222 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 70 0 117 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 108 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 111 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 121 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 124 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.45 - 46 0 0 -
26FEB26 1.60 C 0.00 0.00 0.00 0.39 -0.04 34 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.36 -0.03 42 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.31 -0.04 37 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.22 -0.02 43 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.19 -0.03 42 0 2 0
26FEB26 1.95 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
26FEB26 2.00 C 0.15 0.15 0.15 0.14 -0.02 42 42 42 +42
26FEB26 2.10 C 0.00 0.00 0.00 0.11 -0.01 45 0 1 0
26FEB26 2.20 C 0.08 0.08 0.08 0.08 -0.01 45 3 36 0
26FEB26 2.30 C 0.06 0.06 0.06 0.06 -0.01 46 1 163 -1
26FEB26 2.40 C 0.00 0.00 0.00 0.04 -0.01 45 0 56 0
26FEB26 2.50 C 0.00 0.00 0.00 0.03 0.00 46 0 411 0
26FEB26 2.60 C 0.00 0.00 0.00 0.02 0.00 46 0 1,691 0
26FEB26 2.70 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
26FEB26 2.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 155 0
26FEB26 3.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 302 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.14 -0.01 95 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.09 -0.02 89 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.04 -0.02 83 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.99 -0.02 77 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.94 -0.02 71 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.89 -0.02 66 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.74 -0.03 52 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.69 -0.03 48 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.65 -0.02 53 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.60 -0.03 48 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.55 -0.03 44 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.51 -0.02 46 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.47 -0.02 46 0 0 0
30MAR26 1.60 C 0.44 0.44 0.44 0.42 -0.03 42 9 10 +9
30MAR26 1.65 C 0.00 0.00 0.00 0.38 -0.03 42 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.35 -0.03 44 0 5 0
30MAR26 1.75 C 0.32 0.32 0.32 0.33 -0.01 48 1 1 +1
30MAR26 1.80 C 0.00 0.00 0.00 0.29 -0.02 45 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.21 -0.02 46 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.19 -0.02 46 0 33 0
30MAR26 2.10 C 0.00 0.00 0.00 0.16 -0.01 49 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.13 -0.01 50 0 10 0
30MAR26 2.30 C 0.10 0.10 0.10 0.10 -0.01 49 18 23 +14
30MAR26 2.40 C 0.00 0.00 0.00 0.08 -0.01 49 0 7 0
30MAR26 2.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 264 0
30MAR26 2.60 C 0.00 0.00 0.00 0.05 -0.01 50 0 128 0
30MAR26 2.70 C 0.00 0.00 0.00 0.04 0.00 51 0 8 0
30MAR26 2.80 C 0.00 0.00 0.00 0.03 0.00 50 0 109 0
30MAR26 2.90 C 0.00 0.00 0.00 0.02 0.00 48 0 23 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 45 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 161 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 0.90 C 0.00 0.00 0.00 1.09 -0.03 55 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.05 -0.02 63 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.99 -0.04 46 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 0.94 -0.04 41 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.90 -0.03 50 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.85 -0.03 46 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.80 -0.04 42 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.76 -0.03 46 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.71 -0.04 42 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.67 -0.03 44 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.63 -0.03 44 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.59 -0.03 44 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.55 -0.03 44 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.52 -0.03 46 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.48 -0.03 44 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.45 -0.03 45 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.42 -0.03 46 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.39 -0.03 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.36 -0.03 45 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.34 -0.02 46 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.31 -0.03 46 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.29 -0.02 46 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.26 -0.04 45 0 18 0
29JUN26 2.10 C 0.00 0.00 0.00 0.23 -0.02 47 0 6 0
29JUN26 2.20 C 0.00 0.00 0.00 0.20 -0.02 47 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.17 -0.03 47 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.14 -0.03 47 0 899 0
29JUN26 2.50 C 0.00 0.00 0.00 0.12 -0.02 47 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.09 -0.02 48 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.07 -0.02 47 0 35 0
29JUN26 2.90 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 2,531 0
29JUN26 3.10 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.03 -0.02 45 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.02 -0.02 43 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.63 -0.03 44 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.60 -0.03 46 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.56 -0.04 44 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.53 -0.03 45 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.51 -0.02 47 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.48 -0.02 47 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.45 -0.03 46 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.43 -0.02 47 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.36 -0.02 47 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.34 -0.02 48 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.31 -0.01 49 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.27 -0.02 48 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.24 -0.02 48 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.21 -0.02 48 0 10 0
29SEP26 2.50 C 0.21 0.21 0.21 0.18 -0.02 47 1 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.16 -0.02 48 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.14 -0.02 47 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.13 -0.01 49 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.11 -0.02 48 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.08 -0.01 49 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.07 -0.01 49 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.06 -0.01 48 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 -0.01 46 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 36 0
30DEC26 1.55 C 0.00 0.00 0.00 0.61 - 46 0 0 -
30DEC26 1.60 C 0.00 0.00 0.00 0.58 -0.03 46 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.55 -0.03 46 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.50 -0.03 46 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.48 -0.02 47 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.44 -0.01 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.40 -0.03 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.36 -0.02 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.29 -0.03 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.26 -0.03 47 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 0.23 -0.03 47 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
30DEC26 3.00 C 0.18 0.18 0.18 0.14 -0.02 48 1 1 +1
30DEC26 3.10 C 0.00 0.00 0.00 0.12 -0.02 47 0 539 0
TOTAL CALL 229 17,657 +119
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 255 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 225 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 211 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 197 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 185 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 173 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 161 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 139 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 118 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 0.00 0.00 0.00 0.01 0.00 98 0 15 0
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 79 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 52 0 53 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 79 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
30DEC25 1.90 P 0.02 0.02 0.02 0.02 0.00 32 2 114 0
30DEC25 1.95 P 0.05 0.05 0.03 0.04 0.00 34 5 383 +5
30DEC25 2.00 P 0.07 0.08 0.07 0.07 +0.01 36 5 706 +1
30DEC25 2.10 P 0.13 0.13 0.13 0.15 +0.03 44 8 1,027 -1
30DEC25 2.20 P 0.26 0.26 0.23 0.23 +0.03 0 7 479 -7
30DEC25 2.30 P 0.32 0.32 0.32 0.34 +0.03 63 1 73 -1
30DEC25 2.40 P 0.00 0.00 0.00 0.44 +0.03 75 0 167 0
30DEC25 2.50 P 0.00 0.00 0.00 0.53 +0.03 0 0 0 -159
30DEC25 2.60 P 0.00 0.00 0.00 0.63 +0.03 0 0 0 -60
30DEC25 2.70 P 0.00 0.00 0.00 0.73 +0.02 0 0 849 -5
30DEC25 2.80 P 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.94 +0.03 125 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.34 +0.03 156 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.64 +0.03 177 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.74 +0.03 183 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.84 +0.03 189 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.94 +0.03 195 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 2.04 +0.03 200 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 2.14 +0.03 206 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.24 +0.03 211 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 1.65 P 0.01 0.01 0.01 0.01 0.00 39 1 11 0
29JAN26 1.70 P 0.00 0.00 0.00 0.02 +0.01 42 0 26 0
29JAN26 1.75 P 0.02 0.02 0.01 0.03 +0.01 42 4 17 +2
29JAN26 1.80 P 0.03 0.03 0.03 0.04 +0.01 40 3 26 +3
29JAN26 1.85 P 0.05 0.05 0.05 0.05 0.00 38 2 44 +1
29JAN26 1.90 P 0.07 0.07 0.06 0.07 0.00 39 3 54 +3
29JAN26 1.95 P 0.10 0.10 0.09 0.10 +0.01 42 9 25 +9
29JAN26 2.00 P 0.11 0.11 0.11 0.13 +0.01 43 4 66 0
29JAN26 2.10 P 0.17 0.17 0.17 0.19 +0.01 42 2 48 0
29JAN26 2.20 P 0.00 0.00 0.00 0.27 +0.02 45 0 77 0
29JAN26 2.30 P 0.00 0.00 0.00 0.36 +0.02 49 0 16 0
29JAN26 2.40 P 0.00 0.00 0.00 0.45 +0.02 51 0 68 0
29JAN26 2.50 P 0.54 0.54 0.54 0.55 +0.03 58 1 13 -1
29JAN26 2.60 P 0.00 0.00 0.00 0.65 +0.03 64 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.74 +0.02 62 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.83 +0.02 0 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.94 +0.03 72 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 1.04 +0.03 77 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.34 +0.03 91 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.64 +0.03 102 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.74 +0.03 106 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.84 +0.03 109 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.94 +0.03 113 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 2.04 +0.03 116 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 2.14 +0.03 120 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.24 +0.03 123 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.73 +0.02 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 - 38 0 0 -
26FEB26 1.60 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.04 +0.01 42 0 7 0
26FEB26 1.75 P 0.00 0.00 0.00 0.05 0.00 41 0 1 0
26FEB26 1.80 P 0.06 0.06 0.06 0.07 +0.01 43 1 6 +1
26FEB26 1.85 P 0.00 0.00 0.00 0.09 +0.01 43 0 164 0
26FEB26 1.90 P 0.00 0.00 0.00 0.11 +0.01 43 0 101 0
26FEB26 1.95 P 0.12 0.13 0.12 0.13 +0.01 42 4 290 +4
26FEB26 2.00 P 0.16 0.16 0.16 0.17 +0.02 45 1 59 -1
26FEB26 2.10 P 0.21 0.21 0.21 0.23 +0.02 45 1 10 +1
26FEB26 2.20 P 0.00 0.00 0.00 0.30 +0.02 45 0 52 0
26FEB26 2.30 P 0.00 0.00 0.00 0.38 +0.02 47 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.47 +0.03 50 0 40 0
26FEB26 2.50 P 0.00 0.00 0.00 0.56 +0.03 51 0 5 0
26FEB26 2.60 P 0.00 0.00 0.00 0.66 +0.03 57 0 930 0
26FEB26 2.70 P 0.00 0.00 0.00 0.75 +0.03 57 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.86 +0.04 67 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.94 +0.02 59 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 1.04 +0.03 62 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 1.15 +0.04 74 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.24 +0.03 70 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.34 +0.03 73 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.64 +0.03 83 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.74 +0.03 86 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.84 +0.03 89 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.94 +0.03 91 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 2.04 +0.03 94 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 2.14 +0.03 97 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.24 +0.03 99 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.34 +0.03 102 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.44 +0.04 104 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.54 +0.03 106 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.64 +0.03 109 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.73 +0.02 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 75 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 66 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 46 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.02 0.00 42 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.03 0.00 44 0 13 0
30MAR26 1.60 P 0.00 0.00 0.00 0.04 0.00 44 0 37 0
30MAR26 1.65 P 0.00 0.00 0.00 0.06 +0.01 47 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.07 0.00 45 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.09 +0.01 46 0 8 0
30MAR26 1.80 P 0.00 0.00 0.00 0.11 +0.01 47 0 12 0
30MAR26 1.85 P 0.00 0.00 0.00 0.13 +0.01 47 0 5 0
30MAR26 1.90 P 0.14 0.14 0.14 0.15 +0.01 46 1 244 +1
30MAR26 1.95 P 0.00 0.00 0.00 0.18 +0.01 47 0 4 0
30MAR26 2.00 P 0.00 0.00 0.00 0.21 +0.01 48 0 50 0
30MAR26 2.10 P 0.27 0.27 0.27 0.27 +0.01 48 1 20 -1
30MAR26 2.20 P 0.00 0.00 0.00 0.34 +0.01 49 0 35 0
30MAR26 2.30 P 0.42 0.42 0.42 0.42 +0.03 51 1 14 +1
30MAR26 2.40 P 0.00 0.00 0.00 0.50 +0.02 51 0 15 0
30MAR26 2.50 P 0.00 0.00 0.00 0.59 +0.02 54 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.68 +0.03 56 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.77 +0.03 57 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.87 +0.03 61 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.96 +0.02 61 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 1.06 +0.03 65 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.16 +0.04 68 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.25 +0.03 66 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.35 +0.04 70 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.45 +0.04 72 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.54 +0.03 69 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.64 +0.03 71 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.74 +0.03 74 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.84 +0.03 76 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.94 +0.03 79 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 2.04 +0.03 81 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.14 +0.03 83 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.24 +0.03 85 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 59 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 52 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 42 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.02 0.00 43 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.03 0.00 45 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.04 0.00 45 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.05 0.00 45 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.07 +0.01 48 0 13 0
29JUN26 1.55 P 0.06 0.06 0.06 0.08 0.00 47 1 5 +1
29JUN26 1.60 P 0.00 0.00 0.00 0.09 0.00 46 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.11 0.00 47 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.12 -0.01 45 0 1 0
29JUN26 1.75 P 0.00 0.00 0.00 0.14 -0.01 45 0 1 0
29JUN26 1.80 P 0.15 0.15 0.15 0.17 0.00 47 1 17 +1
29JUN26 1.85 P 0.00 0.00 0.00 0.19 0.00 46 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.22 +0.01 47 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.28 +0.01 48 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.34 +0.02 49 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.40 +0.01 48 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.48 +0.01 50 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.55 +0.01 49 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.63 +0.01 49 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.72 +0.02 51 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.81 +0.02 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.89 +0.01 52 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.98 +0.01 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.07 +0.01 53 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.16 +0.01 53 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.26 +0.02 55 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.35 +0.02 54 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.45 +0.03 56 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.55 +0.03 59 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.64 +0.02 56 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.74 +0.02 58 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.84 +0.03 60 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.94 +0.03 62 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.04 +0.03 64 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.14 +0.03 65 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.24 +0.03 67 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.08 0.00 46 0 27 0
29SEP26 1.50 P 0.08 0.08 0.08 0.10 0.00 47 1 11 +1
29SEP26 1.55 P 0.00 0.00 0.00 0.11 0.00 46 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.13 0.00 46 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.15 0.00 46 0 1 0
29SEP26 1.70 P 0.15 0.15 0.15 0.17 0.00 46 2 11 +2
29SEP26 1.75 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.21 0.00 46 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.24 +0.01 47 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.29 +0.01 46 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.32 +0.01 47 0 115 0
29SEP26 2.10 P 0.40 0.40 0.40 0.37 -0.01 45 1 1 -1
29SEP26 2.20 P 0.00 0.00 0.00 0.45 0.00 48 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.53 +0.01 49 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.60 +0.01 49 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.68 +0.01 50 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.76 +0.01 51 0 15 0
29SEP26 2.70 P 0.87 0.87 0.87 0.84 +0.01 50 1 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.93 +0.02 52 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.02 +0.02 53 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.11 +0.02 54 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.20 +0.02 54 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.29 +0.02 55 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.38 +0.02 55 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.47 +0.02 54 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.56 +0.02 54 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.66 +0.02 56 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.75 +0.02 55 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.84 +0.02 53 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.95 +0.03 58 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.04 +0.03 56 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.14 +0.03 57 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.24 +0.03 59 0 0 0
30DEC26 1.55 P 0.12 0.12 0.12 0.14 - 45 1 1 -
30DEC26 1.60 P 0.00 0.00 0.00 0.16 0.00 46 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.18 0.00 46 0 2 0
30DEC26 1.70 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.25 0.00 46 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.28 +0.01 47 0 1 0
30DEC26 1.90 P 0.00 0.00 0.00 0.30 0.00 46 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.35 0.00 45 0 2 0
30DEC26 2.10 P 0.00 0.00 0.00 0.43 +0.01 48 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.50 +0.01 49 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.57 +0.01 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.64 0.00 49 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.71 0.00 49 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.79 0.00 49 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.87 0.00 49 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.96 +0.01 51 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.04 +0.01 50 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.13 +0.01 52 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.22 +0.01 52 0 0 0
TOTAL PUT 75 9,036 -200
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$ 93.95
30DEC25 47.00 C 0.00 0.00 0.00 47.00 -0.41 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 46.00 -0.48 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 45.42 -0.03 198 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 44.11 -0.30 153 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 41.51 -0.57 88 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 39.01 -1.02 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 36.80 -0.12 144 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 34.23 -0.26 127 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 31.52 -0.46 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 29.02 -0.45 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.85 -0.08 106 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 24.53 +0.09 106 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 21.53 -0.49 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 19.44 -0.16 81 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 16.88 -0.49 69 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 14.04 -0.84 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 11.54 -0.51 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 9.05 -0.63 20 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 6.59 -0.42 20 0 0 0
30DEC25 90.00 C 4.14 4.14 4.14 4.15 -0.67 16 15 30 +15
30DEC25 92.50 C 2.31 2.31 2.16 2.27 -0.53 19 20 76 +5
30DEC25 95.00 C 1.19 1.19 0.90 1.00 -0.33 20 97 346 +71
30DEC25 97.50 C 0.37 0.44 0.34 0.36 -0.18 20 212 323 -130
30DEC25 100.00 C 0.12 0.14 0.12 0.09 -0.08 20 63 340 +62
30DEC25 102.50 C 0.00 0.00 0.00 0.02 -0.03 20 0 478 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 215 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 201 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 443 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 96 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 85 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.53 -0.09 53 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.93 -0.33 44 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.81 -0.02 49 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.88 -0.49 32 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 14.14 -0.74 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.20 -0.27 30 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.77 -0.14 26 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 7.29 -0.66 21 0 0 0
29JAN26 90.00 C 5.24 5.24 5.24 5.23 -0.60 20 15 30 +15
29JAN26 92.50 C 3.75 3.75 3.75 3.58 -0.54 20 1 120 -1
29JAN26 95.00 C 2.39 2.39 2.39 2.35 -0.39 20 5 58 -5
29JAN26 97.50 C 1.53 1.55 1.46 1.46 -0.32 21 18 148 -8
29JAN26 100.00 C 0.98 0.98 0.93 0.86 -0.20 21 7 117 -2
29JAN26 102.50 C 0.60 0.62 0.60 0.46 -0.14 21 30 128 -19
29JAN26 105.00 C 0.39 0.40 0.39 0.23 -0.09 21 18 234 -18
29JAN26 107.50 C 0.28 0.28 0.28 0.11 -0.05 21 15 111 -15
29JAN26 110.00 C 0.19 0.19 0.19 0.05 -0.03 21 15 180 -2
29JAN26 112.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 133 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JAN26 120.00 C 0.05 0.05 0.05 0.01 0.00 25 15 29 +15
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 31 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.93 -0.58 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.81 -0.29 35 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.88 -0.75 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.17 -1.12 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.20 -0.48 20 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.11 -0.65 22 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 8.10 -0.35 22 0 0 0
26FEB26 90.00 C 6.14 6.14 6.14 6.12 -0.57 21 5 5 +5
26FEB26 92.50 C 4.58 4.58 4.55 4.62 -0.47 21 20 72 +20
26FEB26 95.00 C 3.39 3.39 3.39 3.39 -0.37 21 15 95 0
26FEB26 97.50 C 2.43 2.52 2.43 2.44 -0.29 22 2 110 +2
26FEB26 100.00 C 1.74 1.74 1.74 1.75 -0.16 22 5 80 0
26FEB26 102.50 C 1.29 1.29 1.29 1.16 -0.13 22 15 101 0
26FEB26 105.00 C 0.90 0.90 0.88 0.75 -0.09 22 30 85 +30
26FEB26 107.50 C 0.00 0.00 0.00 0.47 -0.06 22 0 59 0
26FEB26 110.00 C 0.00 0.00 0.00 0.28 -0.05 22 0 33 0
26FEB26 112.50 C 0.00 0.00 0.00 0.17 -0.02 22 0 75 0
26FEB26 115.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 172 0
26FEB26 117.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.02 0.00 23 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 23 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 47.29 -0.35 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 46.30 -0.50 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 45.42 -0.23 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 44.32 -0.36 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.83 -0.37 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.35 -0.68 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.87 -0.38 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.23 -0.70 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.68 -0.78 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.43 -0.57 26 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 26.95 -0.59 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.53 -0.55 28 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 22.02 -0.59 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.81 -0.39 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.21 -0.42 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.53 -0.95 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 12.51 -0.78 21 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 10.66 -0.33 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.77 -0.22 23 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 6.88 -0.44 22 0 225 0
30MAR26 92.50 C 0.00 0.00 0.00 5.45 -0.34 22 0 462 0
30MAR26 95.00 C 4.13 4.13 4.13 4.24 -0.25 23 15 688 +15
30MAR26 97.50 C 0.00 0.00 0.00 3.23 -0.25 23 0 742 0
30MAR26 100.00 C 2.40 2.54 2.40 2.50 -0.14 23 45 104 +15
30MAR26 102.50 C 1.87 1.93 1.87 1.88 -0.06 24 2 114 0
30MAR26 105.00 C 0.00 0.00 0.00 1.37 -0.03 24 0 69 0
30MAR26 107.50 C 0.00 0.00 0.00 0.97 -0.02 24 0 70 0
30MAR26 110.00 C 0.85 0.85 0.84 0.68 -0.01 24 17 82 +17
30MAR26 112.50 C 0.00 0.00 0.00 0.47 0.00 24 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 0.31 0.00 23 0 62 0
30MAR26 117.50 C 0.00 0.00 0.00 0.21 0.00 24 0 75 0
30MAR26 120.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.09 0.00 24 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 34.23 -0.70 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 31.91 -0.71 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.43 -0.82 22 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.95 -0.59 20 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.53 -0.73 22 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.81 -0.03 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.81 -0.77 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.21 -1.04 17 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.10 -1.04 19 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.60 -0.73 22 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 11.42 -1.03 21 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.09 -0.52 22 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 8.81 -0.08 23 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 7.05 -0.61 22 0 23 0
29JUN26 95.00 C 6.05 6.05 6.05 5.91 -0.71 22 1 21 +1
29JUN26 97.50 C 0.00 0.00 0.00 4.87 -0.40 22 0 22 0
29JUN26 100.00 C 0.00 0.00 0.00 4.02 -0.44 22 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 3.36 -0.24 23 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 2.74 -0.19 23 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 2.18 -0.22 23 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 1.71 -0.29 23 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 1.35 -0.27 23 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 1.05 -0.18 23 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 0.78 -0.20 22 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 0.61 -0.15 22 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 0.46 -0.14 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.35 -0.11 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.26 -0.09 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.55 -0.82 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.28 -0.80 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.87 -0.91 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.22 -1.54 17 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.65 -0.98 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.35 -1.29 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.56 -1.19 21 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.31 -0.67 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.38 -0.59 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.26 -0.50 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.93 -0.42 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.98 +0.07 23 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 6.62 -0.17 22 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 5.60 -0.10 22 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 4.80 -0.32 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 4.11 -0.22 23 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.52 -0.15 23 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 2.99 -0.06 23 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 2.52 -0.05 23 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 2.08 -0.05 23 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 1.68 -0.04 23 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 1.39 -0.02 23 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 1.14 -0.03 23 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.93 -0.02 23 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.76 -0.02 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.59 -0.33 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.24 -0.85 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.00 -0.33 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.10 -0.03 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 15.74 -1.24 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.15 -0.72 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.79 -0.62 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.25 -0.78 21 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 9.96 -1.13 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.82 -1.08 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 7.72 -0.79 22 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 6.80 -0.76 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.91 -0.74 22 0 0 0
30DEC26 105.00 C 4.89 4.89 4.89 5.16 -0.72 22 1 1 +1
30DEC26 107.50 C 0.00 0.00 0.00 4.46 -0.69 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.87 -0.65 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.37 -0.57 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.93 -0.50 22 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 2.51 -0.48 22 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.16 -0.49 22 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.82 -0.50 22 0 4 0
TOTAL CALL 719 8,615 +89
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 122 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 46 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 28 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 0.00 0.00 0.00 0.05 -0.01 21 0 431 0
30DEC25 90.00 P 0.34 0.35 0.30 0.23 -0.02 20 25 328 -2
30DEC25 92.50 P 0.99 0.99 0.79 0.81 +0.01 20 115 354 +27
30DEC25 95.00 P 2.06 2.26 1.98 2.05 +0.17 21 11 501 -1
30DEC25 97.50 P 4.05 4.12 4.05 3.93 +0.33 22 30 1,155 +15
30DEC25 100.00 P 0.00 0.00 0.00 6.08 +0.34 20 0 257 0
30DEC25 102.50 P 0.00 0.00 0.00 8.55 +0.40 0 0 192 0
30DEC25 105.00 P 0.00 0.00 0.00 11.05 +0.40 0 0 16 0
30DEC25 107.50 P 0.00 0.00 0.00 13.86 +0.71 52 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 16.46 +0.81 61 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 18.55 +0.40 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 21.46 +0.81 74 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 23.60 +0.26 60 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.05 +0.23 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 28.92 +0.77 89 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 31.46 +0.81 96 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 33.55 +0.40 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 0.09 0.09 0.09 0.01 0.00 25 8 26 +8
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 91 0
29JAN26 82.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 298 0
29JAN26 85.00 P 0.00 0.00 0.00 0.23 -0.02 21 0 72 0
29JAN26 87.50 P 0.65 0.65 0.61 0.54 -0.01 21 12 72 +5
29JAN26 90.00 P 1.20 1.20 1.18 1.09 0.00 21 13 129 +11
29JAN26 92.50 P 0.00 0.00 0.00 1.97 +0.07 21 0 231 0
29JAN26 95.00 P 0.00 0.00 0.00 3.22 +0.18 21 0 250 0
29JAN26 97.50 P 0.00 0.00 0.00 4.85 +0.30 22 0 464 0
29JAN26 100.00 P 7.97 7.97 6.78 6.61 +0.23 21 2 82 -2
29JAN26 102.50 P 0.00 0.00 0.00 8.70 +0.49 20 0 30 0
29JAN26 105.00 P 0.00 0.00 0.00 11.42 +0.68 28 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 13.86 +0.70 31 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.46 +0.81 36 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.85 +0.70 38 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.46 +0.81 43 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.88 +0.54 45 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.37 +0.55 48 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.92 +0.67 52 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 31.67 +0.27 60 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 33.88 +0.73 57 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 0.00 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 88 0
26FEB26 80.00 P 0.31 0.31 0.31 0.17 +0.01 22 4 4 +4
26FEB26 82.50 P 0.00 0.00 0.00 0.35 +0.02 22 0 34 0
26FEB26 85.00 P 0.73 0.73 0.73 0.66 +0.03 22 1 82 0
26FEB26 87.50 P 0.00 0.00 0.00 1.16 +0.06 22 0 171 0
26FEB26 90.00 P 0.00 0.00 0.00 1.87 +0.12 22 0 188 0
26FEB26 92.50 P 2.81 2.84 2.74 2.82 +0.15 22 35 164 -18
26FEB26 95.00 P 4.07 4.07 4.07 4.14 +0.32 23 15 100 +15
26FEB26 97.50 P 0.00 0.00 0.00 5.67 +0.40 23 0 77 0
26FEB26 100.00 P 0.00 0.00 0.00 7.47 +0.48 24 0 49 0
26FEB26 102.50 P 0.00 0.00 0.00 9.50 +0.62 24 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 11.42 +0.42 23 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 13.86 +0.40 25 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.46 +0.78 30 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.85 +0.70 31 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.46 +0.81 35 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.22 +0.88 41 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.54 +0.72 42 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 28.92 +0.67 43 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 31.67 +0.27 49 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 33.88 +0.73 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 0.00 24 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.17 +0.03 24 0 12 0
30MAR26 77.50 P 0.45 0.45 0.45 0.32 +0.05 24 15 34 +15
30MAR26 80.00 P 0.65 0.65 0.65 0.55 +0.06 23 15 31 +13
30MAR26 82.50 P 0.00 0.00 0.00 0.93 +0.11 24 0 124 0
30MAR26 85.00 P 0.00 0.00 0.00 1.45 +0.14 24 0 687 0
30MAR26 87.50 P 2.05 2.05 2.05 2.08 +0.11 23 15 1,314 +15
30MAR26 90.00 P 0.00 0.00 0.00 2.97 +0.21 23 0 485 0
30MAR26 92.50 P 0.00 0.00 0.00 4.06 +0.25 23 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 5.48 +0.38 24 0 100 0
30MAR26 97.50 P 0.00 0.00 0.00 7.01 +0.43 24 0 30 0
30MAR26 100.00 P 8.70 8.70 8.70 8.57 +0.41 23 1 31 0
30MAR26 102.50 P 0.00 0.00 0.00 10.75 +0.73 25 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 12.81 +0.76 26 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 15.00 +0.81 27 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 17.20 +0.68 27 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.43 +0.68 27 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.77 +0.72 28 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.52 +0.87 33 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.01 +1.19 36 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.04 +0.57 32 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 31.67 +0.27 36 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 33.88 +0.71 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 -0.03 23 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.20 -0.04 23 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.34 -0.04 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.55 -0.06 23 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.84 -0.09 23 0 105 0
29JUN26 80.00 P 1.32 1.32 1.32 1.25 -0.06 23 1 110 0
29JUN26 82.50 P 0.00 0.00 0.00 1.78 0.00 23 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 2.41 -0.01 23 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 3.24 +0.04 23 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 4.22 +0.10 23 0 62 0
29JUN26 92.50 P 5.47 5.47 5.47 5.12 -0.11 22 15 60 +15
29JUN26 95.00 P 0.00 0.00 0.00 6.69 +0.10 23 0 62 0
29JUN26 97.50 P 0.00 0.00 0.00 8.05 +0.08 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.94 -0.01 24 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 11.40 +0.35 22 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 13.69 +0.07 24 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 15.22 +0.06 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.77 +0.03 25 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.96 +1.02 25 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.18 +0.34 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.52 +0.77 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.01 +1.01 28 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.16 +0.62 27 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 31.67 -0.14 28 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 34.38 +1.04 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.30 +0.02 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.47 +0.04 23 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.70 +0.05 23 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 1.05 +0.07 23 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.47 +0.09 23 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.99 +0.11 23 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 2.60 +0.11 23 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 3.34 +0.11 23 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 4.21 +0.16 23 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 5.18 +0.18 23 0 15 0
29SEP26 92.50 P 6.24 6.24 6.24 6.43 +0.32 23 1 1 +1
29SEP26 95.00 P 0.00 0.00 0.00 7.61 +0.26 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.14 +0.31 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 10.85 +0.42 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.70 +0.86 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.53 +0.75 24 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 16.33 +0.82 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.55 +0.81 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.70 +1.08 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.55 +0.03 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.98 +0.85 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 27.07 +0.59 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.56 +0.45 26 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 31.72 -0.09 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 34.38 +0.61 28 0 0 0
30DEC26 72.50 P 1.60 1.60 1.60 1.04 -0.20 22 3 10 +3
30DEC26 75.00 P 0.00 0.00 0.00 1.46 -0.26 22 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 1.93 -0.31 22 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 2.53 -0.33 23 0 4 0
30DEC26 82.50 P 0.00 0.00 0.00 3.24 -0.37 23 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 4.05 -0.39 23 0 3 0
30DEC26 87.50 P 0.00 0.00 0.00 5.01 -0.40 23 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 6.08 -0.41 23 0 1 0
30DEC26 92.50 P 8.03 8.03 8.03 7.26 -0.42 23 1 1 +1
30DEC26 95.00 P 9.45 9.45 9.45 8.61 -0.40 23 1 2 +1
30DEC26 97.50 P 0.00 0.00 0.00 10.03 -0.40 23 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 11.29 -0.70 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.30 -0.33 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.12 -0.28 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.00 -0.24 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.01 -0.18 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.08 -0.14 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.25 +0.16 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.47 -0.03 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 27.77 +0.09 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 30.10 +0.25 27 0 0 0
TOTAL PUT 339 11,634 +126
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$ 2.97
30DEC25 1.70 C 0.00 0.00 0.00 1.28 +0.07 158 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.23 +0.07 151 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.18 +0.07 144 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.13 +0.07 137 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.08 +0.07 130 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.03 +0.07 123 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.98 +0.07 117 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.88 +0.07 104 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.78 +0.07 92 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.68 +0.07 80 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.58 +0.07 69 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.48 +0.06 57 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.38 +0.07 47 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.29 +0.05 46 0 8 0
30DEC25 2.80 C 0.00 0.00 0.00 0.20 +0.04 40 0 51 0
30DEC25 2.90 C 0.00 0.00 0.00 0.13 +0.03 40 0 234 0
30DEC25 3.00 C 0.06 0.06 0.06 0.08 +0.02 41 97 306 +97
30DEC25 3.10 C 0.04 0.04 0.04 0.04 +0.01 39 2 150 +2
30DEC25 3.20 C 0.02 0.02 0.02 0.02 0.00 39 104 324 +92
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 782 0
30DEC25 3.40 C 0.01 0.01 0.01 0.01 0.00 49 7 1,157 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 528 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 884 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 1,252 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 994 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 84 0 658 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 90 0 410 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 96 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 102 0 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 107 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 0.00 127 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 0.00 137 0 1 0
29JAN26 2.00 C 0.00 0.00 0.00 1.01 - 88 0 0 -
29JAN26 2.10 C 0.00 0.00 0.00 0.89 +0.07 63 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.79 +0.07 55 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.70 +0.07 56 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.60 +0.08 49 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.51 +0.07 47 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.42 +0.06 43 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.34 +0.05 42 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.27 +0.03 41 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.21 +0.03 41 0 13 0
29JAN26 3.00 C 0.00 0.00 0.00 0.16 +0.03 41 0 0 0
29JAN26 3.10 C 0.10 0.10 0.10 0.11 +0.01 39 5 20 +5
29JAN26 3.20 C 0.06 0.08 0.06 0.08 +0.01 39 22 73 +22
29JAN26 3.30 C 0.05 0.05 0.05 0.06 +0.01 40 14 110 0
29JAN26 3.40 C 0.00 0.00 0.00 0.04 0.00 40 0 3,025 0
29JAN26 3.50 C 0.00 0.00 0.00 0.03 0.00 41 0 238 0
29JAN26 3.60 C 0.00 0.00 0.00 0.02 0.00 41 0 386 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.01 - 66 0 0 -
26FEB26 2.10 C 0.00 0.00 0.00 0.89 +0.07 44 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.80 +0.08 47 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.71 +0.08 46 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.62 +0.08 44 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.53 +0.06 41 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.46 +0.06 43 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.38 +0.03 41 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.32 +0.03 42 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.27 +0.04 43 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.21 +0.03 41 0 1 0
26FEB26 3.10 C 0.00 0.00 0.00 0.17 +0.02 41 0 26 0
26FEB26 3.20 C 0.13 0.13 0.13 0.14 +0.02 42 15 63 +15
26FEB26 3.30 C 0.11 0.11 0.11 0.11 +0.02 42 15 119 +15
26FEB26 3.40 C 0.08 0.08 0.08 0.08 +0.01 41 2 222 +2
26FEB26 3.50 C 0.06 0.06 0.06 0.07 +0.01 43 10 180 0
26FEB26 3.60 C 0.00 0.00 0.00 0.05 +0.01 42 0 45 0
26FEB26 3.70 C 0.00 0.00 0.00 0.04 +0.01 42 0 33 0
26FEB26 3.80 C 0.00 0.00 0.00 0.03 +0.01 42 0 35 0
26FEB26 3.90 C 0.00 0.00 0.00 0.02 +0.01 41 0 240 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 403 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.28 +0.07 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.24 +0.08 49 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.19 +0.07 46 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.14 +0.07 43 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.10 +0.08 51 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.05 +0.07 48 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.01 +0.08 52 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.91 +0.07 46 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.82 +0.07 46 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.73 +0.07 44 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.65 +0.06 44 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.57 +0.07 43 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.49 +0.05 41 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.42 +0.03 41 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.37 +0.03 42 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.33 +0.06 45 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.27 +0.03 43 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.23 +0.03 43 0 134 0
30MAR26 3.20 C 0.00 0.00 0.00 0.19 +0.02 43 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.16 +0.02 43 0 403 0
30MAR26 3.40 C 0.12 0.12 0.12 0.14 +0.03 44 6 71 +6
30MAR26 3.50 C 0.00 0.00 0.00 0.12 +0.03 45 0 115 0
30MAR26 3.60 C 0.00 0.00 0.00 0.10 +0.02 45 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.08 +0.02 44 0 22 0
30MAR26 3.80 C 0.00 0.00 0.00 0.07 +0.02 45 0 38 0
30MAR26 3.90 C 0.00 0.00 0.00 0.05 +0.01 43 0 135 0
30MAR26 4.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.03 +0.01 42 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.02 +0.01 41 0 18 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.31 +0.06 48 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.26 +0.06 46 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.22 +0.07 48 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.18 +0.07 50 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.12 +0.06 43 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.08 +0.07 45 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.04 +0.07 46 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.94 +0.06 41 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.86 +0.06 42 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.78 +0.05 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.71 +0.06 42 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.64 +0.05 42 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.58 +0.05 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.52 +0.05 42 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.47 +0.05 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.42 +0.04 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.37 +0.03 42 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.33 +0.03 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.30 +0.03 43 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.26 +0.02 43 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.24 +0.03 44 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.21 +0.03 44 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.18 +0.02 43 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.16 +0.01 43 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.15 +0.02 45 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.13 +0.02 44 0 35 0
29JUN26 4.00 C 0.13 0.13 0.13 0.12 +0.02 45 20 154 +20
29JUN26 4.10 C 0.00 0.00 0.00 0.10 +0.01 44 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.09 +0.01 44 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 +0.01 43 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.06 - 42 0 0 -
29SEP26 2.10 C 0.00 0.00 0.00 0.98 +0.06 41 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.90 +0.05 41 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.83 +0.04 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.77 +0.04 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.71 +0.04 42 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.66 +0.04 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.60 +0.03 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.56 +0.04 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.51 +0.03 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.47 +0.03 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.43 +0.03 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 +0.02 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.36 +0.02 44 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.33 +0.03 44 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.30 +0.02 44 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.28 +0.02 45 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.25 +0.02 44 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.23 +0.02 45 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.19 +0.02 44 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.18 +0.02 45 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 +0.01 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 +0.01 46 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.09 - 40 0 0 -
30DEC26 2.10 C 0.00 0.00 0.00 1.02 +0.05 40 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.95 +0.05 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 +0.05 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.83 +0.05 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.77 +0.04 42 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.72 +0.04 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.67 +0.04 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 +0.05 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.58 +0.04 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.54 +0.04 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 +0.04 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.47 +0.04 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.43 +0.03 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.40 +0.03 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.37 +0.03 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 +0.03 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.32 +0.03 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.30 +0.03 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
30DEC26 4.00 C 0.25 0.25 0.25 0.26 +0.02 44 1 4 +1
30DEC26 4.10 C 0.21 0.21 0.21 0.25 +0.02 45 13 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
TOTAL CALL 333 20,280 +277
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 165 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 122 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 109 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 97 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 85 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 -0.01 39 0 263 0
30DEC25 2.80 P 0.00 0.00 0.00 0.03 -0.02 42 0 313 0
30DEC25 2.90 P 0.06 0.06 0.04 0.05 -0.04 36 7 379 +3
30DEC25 3.00 P 0.09 0.09 0.09 0.10 -0.05 38 5 1,873 0
30DEC25 3.10 P 0.00 0.00 0.00 0.16 -0.07 35 0 254 0
30DEC25 3.20 P 0.00 0.00 0.00 0.24 -0.06 34 0 699 0
30DEC25 3.30 P 0.00 0.00 0.00 0.33 -0.08 0 0 525 0
30DEC25 3.40 P 0.00 0.00 0.00 0.43 -0.08 0 0 733 0
30DEC25 3.50 P 0.53 0.53 0.53 0.53 -0.08 0 134 256 0
30DEC25 3.60 P 0.00 0.00 0.00 0.63 -0.08 0 0 0 -47
30DEC25 3.70 P 0.00 0.00 0.00 0.73 -0.08 0 0 17 0
30DEC25 3.80 P 0.00 0.00 0.00 0.83 -0.08 0 0 104 0
30DEC25 3.90 P 0.00 0.00 0.00 0.93 -0.08 0 0 24 0
30DEC25 4.00 P 0.00 0.00 0.00 1.03 -0.08 0 0 0 -7
30DEC25 4.10 P 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.43 -0.09 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.63 -0.08 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.83 -0.08 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.93 -0.08 0 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JAN26 2.50 P 0.03 0.03 0.03 0.02 -0.01 41 6 5 -6
29JAN26 2.60 P 0.00 0.00 0.00 0.04 -0.01 43 0 74 0
29JAN26 2.70 P 0.06 0.06 0.06 0.06 -0.02 42 20 62 +20
29JAN26 2.80 P 0.08 0.08 0.08 0.08 -0.04 38 10 315 0
29JAN26 2.90 P 0.14 0.14 0.14 0.13 -0.03 41 5 208 0
29JAN26 3.00 P 0.19 0.19 0.18 0.17 -0.04 39 3 815 +3
29JAN26 3.10 P 0.00 0.00 0.00 0.23 -0.05 39 0 119 0
29JAN26 3.20 P 0.00 0.00 0.00 0.30 -0.06 39 0 6,626 0
29JAN26 3.30 P 0.00 0.00 0.00 0.37 -0.07 37 0 30 0
29JAN26 3.40 P 0.00 0.00 0.00 0.46 -0.05 40 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.54 -0.07 35 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.64 -0.07 40 0 488 0
29JAN26 3.70 P 0.00 0.00 0.00 0.73 -0.08 0 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.83 -0.08 0 0 250 0
29JAN26 3.90 P 0.00 0.00 0.00 0.93 -0.09 0 0 230 0
29JAN26 4.00 P 0.00 0.00 0.00 1.03 -0.08 0 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 1.13 -0.09 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.23 -0.08 0 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.43 -0.09 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.63 -0.08 0 0 0 -1
29JAN26 4.70 P 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.83 -0.08 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.93 -0.08 0 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.06 -0.03 39 0 17 0
26FEB26 2.70 P 0.00 0.00 0.00 0.10 -0.02 42 0 21 0
26FEB26 2.80 P 0.00 0.00 0.00 0.13 -0.03 41 0 26 0
26FEB26 2.90 P 0.17 0.17 0.17 0.17 -0.03 40 250 334 +250
26FEB26 3.00 P 0.22 0.22 0.22 0.22 -0.04 40 15 31 0
26FEB26 3.10 P 0.28 0.28 0.28 0.29 -0.03 42 30 40 0
26FEB26 3.20 P 0.00 0.00 0.00 0.35 -0.04 42 0 119 0
26FEB26 3.30 P 0.00 0.00 0.00 0.42 -0.05 41 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.51 -0.04 44 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.58 -0.06 42 0 63 0
26FEB26 3.60 P 0.00 0.00 0.00 0.67 -0.07 43 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.75 -0.08 41 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.85 -0.08 44 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.94 -0.08 42 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 1.04 -0.07 45 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 1.14 -0.09 48 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.24 -0.08 51 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.43 -0.09 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.53 -0.10 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.63 -0.10 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.73 -0.10 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.83 -0.10 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.93 -0.10 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.02 0.00 46 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.03 0.00 45 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.04 -0.01 44 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.05 -0.01 41 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.07 -0.02 41 0 276 0
30MAR26 2.60 P 0.00 0.00 0.00 0.10 -0.02 42 0 217 0
30MAR26 2.70 P 0.00 0.00 0.00 0.13 -0.02 41 0 331 0
30MAR26 2.80 P 0.00 0.00 0.00 0.17 -0.03 41 0 134 0
30MAR26 2.90 P 0.00 0.00 0.00 0.22 -0.03 42 0 186 0
30MAR26 3.00 P 0.00 0.00 0.00 0.28 -0.03 43 0 218 0
30MAR26 3.10 P 0.00 0.00 0.00 0.33 -0.03 42 0 11 0
30MAR26 3.20 P 0.00 0.00 0.00 0.40 -0.04 43 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.47 -0.04 44 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.54 -0.05 43 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.62 -0.05 44 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.69 -0.07 42 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.79 -0.06 45 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.88 -0.06 46 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.97 -0.07 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.05 -0.07 43 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.15 -0.08 46 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.24 -0.08 44 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.34 -0.08 47 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.44 -0.08 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.54 -0.09 51 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.64 -0.09 53 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.74 -0.09 55 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.84 -0.09 57 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.94 -0.09 59 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 41 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.02 0.00 41 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.03 0.00 43 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.04 0.00 44 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.05 -0.01 43 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.08 0.00 45 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.10 -0.01 45 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.13 -0.01 45 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.16 -0.01 44 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.19 -0.02 44 0 105 0
29JUN26 2.70 P 0.00 0.00 0.00 0.24 -0.02 45 0 112 0
29JUN26 2.80 P 0.00 0.00 0.00 0.28 -0.03 44 0 49 0
29JUN26 2.90 P 0.33 0.33 0.33 0.33 -0.02 44 5 82 +5
29JUN26 3.00 P 0.00 0.00 0.00 0.39 -0.02 45 0 112 0
29JUN26 3.10 P 0.00 0.00 0.00 0.45 -0.03 45 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.51 -0.03 45 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.58 -0.03 45 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.65 -0.04 46 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.72 -0.04 45 0 31 0
29JUN26 3.60 P 0.00 0.00 0.00 0.80 -0.04 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.88 -0.04 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.96 -0.05 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.05 -0.05 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.13 -0.05 48 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.22 -0.04 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.30 -0.05 48 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.39 -0.06 48 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.48 -0.06 48 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.58 -0.06 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.67 -0.06 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.76 -0.07 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.85 -0.08 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.95 -0.08 50 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.08 - 46 0 0 -
29SEP26 2.10 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 -0.01 46 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.16 -0.01 46 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.19 -0.02 45 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.23 -0.02 46 0 76 0
29SEP26 2.60 P 0.00 0.00 0.00 0.27 -0.03 46 0 126 0
29SEP26 2.70 P 0.00 0.00 0.00 0.32 -0.02 46 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.37 -0.03 46 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.42 -0.03 46 0 142 0
29SEP26 3.00 P 0.00 0.00 0.00 0.48 -0.03 47 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.54 -0.03 47 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.60 -0.04 47 0 322 0
29SEP26 3.30 P 0.69 0.70 0.69 0.67 -0.04 47 4 23 +4
29SEP26 3.40 P 0.00 0.00 0.00 0.74 -0.03 47 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.81 -0.04 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.89 -0.04 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.96 -0.04 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.04 -0.04 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.12 -0.05 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.20 -0.05 49 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.29 -0.05 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.38 -0.04 51 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.46 -0.05 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.55 -0.05 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.64 -0.06 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.74 -0.05 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.83 -0.05 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.92 -0.06 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.01 -0.06 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 - 45 0 0 -
30DEC26 2.10 P 0.14 0.14 0.14 0.14 -0.01 46 2 102 +2
30DEC26 2.20 P 0.00 0.00 0.00 0.17 0.00 46 0 6 0
30DEC26 2.30 P 0.00 0.00 0.00 0.20 -0.01 45 0 160 0
30DEC26 2.40 P 0.00 0.00 0.00 0.24 -0.01 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.28 -0.01 46 0 45 0
30DEC26 2.60 P 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.37 -0.02 46 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.42 -0.02 45 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.48 -0.02 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.54 -0.02 46 0 153 0
30DEC26 3.10 P 0.00 0.00 0.00 0.60 -0.02 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.66 -0.02 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.73 -0.02 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.79 -0.03 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.86 -0.03 46 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.94 -0.03 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.01 -0.04 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.09 -0.03 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.17 -0.04 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.25 -0.04 48 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.33 -0.04 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.42 -0.04 49 0 20 0
TOTAL PUT 496 23,212 +226
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$ 62.80
30DEC25 37.00 C 0.00 0.00 0.00 25.84 +0.70 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 25.03 +0.91 147 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 24.22 +1.08 161 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 23.02 +0.90 132 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 21.93 +0.79 111 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 21.10 +0.95 129 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 20.19 +1.02 130 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 19.41 +1.25 139 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 18.10 +0.94 110 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 16.85 +0.72 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 16.33 +0.92 114 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 15.23 +0.74 101 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 13.86 +0.67 48 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 13.03 +0.83 74 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 10.36 +0.74 30 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 8.09 +0.87 51 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 5.63 +0.81 40 0 43 0
30DEC25 60.00 C 3.36 3.36 3.36 3.39 +0.59 33 9 42 +9
30DEC25 62.50 C 1.48 1.70 1.37 1.71 +0.39 32 213 182 +71
30DEC25 65.00 C 0.57 0.89 0.56 0.70 +0.18 31 204 229 +55
30DEC25 67.50 C 0.00 0.00 0.00 0.23 +0.07 31 0 242 0
30DEC25 70.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 141 0
30DEC25 72.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 123 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 178 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 43 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 60 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 70 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 79 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 18.51 +1.28 72 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 17.32 +1.09 62 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 16.33 +0.92 58 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.44 +0.95 59 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.43 +1.03 55 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.42 +0.99 51 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.95 +0.87 43 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.61 +0.79 38 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.48 +0.70 35 0 45 0
29JAN26 60.00 C 0.00 0.00 0.00 4.57 +0.48 33 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 3.09 +0.33 32 0 290 0
29JAN26 65.00 C 0.00 0.00 0.00 2.04 +0.25 33 0 270 0
29JAN26 67.50 C 0.00 0.00 0.00 1.24 +0.13 33 0 284 0
29JAN26 70.00 C 0.74 0.88 0.74 0.72 +0.08 33 24 220 -2
29JAN26 72.50 C 0.00 0.00 0.00 0.39 +0.04 32 0 121 0
29JAN26 75.00 C 0.00 0.00 0.00 0.21 +0.02 33 0 47 0
29JAN26 77.50 C 0.00 0.00 0.00 0.10 0.00 32 0 88 0
29JAN26 80.00 C 0.00 0.00 0.00 0.05 0.00 32 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 0.03 0.00 33 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 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 40 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 18.64 +1.14 57 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.63 +1.11 54 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.63 +1.09 51 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.44 +0.95 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.60 +0.95 44 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.42 +0.93 37 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.33 +0.65 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.14 +0.58 36 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.17 +0.69 34 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 5.34 +0.45 32 0 15 0
26FEB26 62.50 C 4.17 4.17 4.17 3.95 +0.35 32 1 26 0
26FEB26 65.00 C 0.00 0.00 0.00 2.89 +0.27 33 0 6 0
26FEB26 67.50 C 0.00 0.00 0.00 2.00 +0.16 32 0 60 0
26FEB26 70.00 C 0.00 0.00 0.00 1.35 +0.11 32 0 50 0
26FEB26 72.50 C 0.00 0.00 0.00 0.89 +0.07 32 0 60 0
26FEB26 75.00 C 0.00 0.00 0.00 0.57 +0.05 32 0 45 0
26FEB26 77.50 C 0.00 0.00 0.00 0.35 +0.02 32 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 45 0
26FEB26 82.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.65 +1.19 68 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.03 +0.52 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.75 +1.22 64 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.11 +0.57 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.86 +1.27 61 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.85 +1.44 58 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.19 +0.08 26 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 19.79 +1.06 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.81 +0.97 49 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 17.78 +0.59 45 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 16.92 +1.04 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.99 +0.96 44 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.03 +0.90 42 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 14.15 +1.07 41 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 11.41 +0.33 31 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.96 +0.79 37 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 7.70 +0.25 32 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 6.42 +0.35 35 0 69 0
30MAR26 62.50 C 4.94 4.94 4.87 5.09 +0.30 35 30 32 +29
30MAR26 65.00 C 0.00 0.00 0.00 4.01 +0.30 35 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 3.10 +0.20 35 0 71 0
30MAR26 70.00 C 2.30 2.30 2.30 2.34 +0.13 35 10 44 +10
30MAR26 72.50 C 0.00 0.00 0.00 1.74 +0.09 35 0 73 0
30MAR26 75.00 C 0.00 0.00 0.00 1.28 +0.06 35 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.93 +0.04 35 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.67 +0.03 35 0 83 0
30MAR26 82.50 C 0.00 0.00 0.00 0.47 +0.01 35 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.33 +0.01 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.23 0.00 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.16 0.00 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.17 +1.08 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.24 +1.04 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.19 +0.68 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.32 +0.91 42 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 18.39 +0.84 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.69 +0.91 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.60 +0.78 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.79 +0.73 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.17 +0.66 40 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 13.21 +0.81 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.41 +1.05 38 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 9.62 +0.55 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.11 +0.46 36 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 6.70 +0.22 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.92 +0.45 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.95 +0.38 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.06 +0.26 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 3.39 +0.27 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.79 +0.25 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 2.28 +0.20 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.85 +0.16 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.52 +0.20 36 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 1.18 +0.11 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.96 +0.11 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.77 +0.08 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.62 +0.08 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.49 +0.05 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.73 +1.05 43 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 19.81 +0.95 41 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 18.42 +0.35 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.32 +1.05 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.25 +0.79 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.43 +0.70 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.49 +0.49 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.84 +0.57 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.26 +0.61 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.62 +0.45 36 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 9.93 +0.98 39 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 8.26 +0.38 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.29 +0.42 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.36 +0.32 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.73 +0.48 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.85 +0.25 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.20 +0.22 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.68 +0.21 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.18 +0.19 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.78 +0.17 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.46 +0.16 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.13 +0.12 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.85 +0.12 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.58 +0.09 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.38 +0.09 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.93 +0.93 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.20 +0.89 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.37 +0.83 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.63 +0.83 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.79 +0.70 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.08 +0.69 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.66 +0.83 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.97 +0.51 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.55 +0.35 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.37 +0.35 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.28 +0.29 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.29 +0.28 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.63 +0.24 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.59 +0.03 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.86 0.00 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.23 +0.19 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.67 +0.19 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.18 +0.20 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.73 +0.12 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.32 +0.10 36 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 2.93 +0.09 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.57 +0.06 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.30 +0.06 36 0 0 0
TOTAL CALL 491 4,209 +172
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 104 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 192 0
30DEC25 57.50 P 0.13 0.15 0.13 0.11 -0.07 31 22 311 +10
30DEC25 60.00 P 0.54 0.62 0.40 0.46 -0.21 31 172 425 +32
30DEC25 62.50 P 1.47 1.62 1.08 1.28 -0.44 30 516 564 +113
30DEC25 65.00 P 2.72 2.72 2.72 2.77 -0.67 30 2 172 0
30DEC25 67.50 P 5.00 5.00 5.00 4.83 -0.89 29 5 253 +5
30DEC25 70.00 P 0.00 0.00 0.00 7.22 -0.77 31 0 146 0
30DEC25 72.50 P 0.00 0.00 0.00 9.99 -0.46 58 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 12.20 -0.75 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 15.14 -0.31 84 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 17.20 -0.75 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 19.70 -0.75 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 22.20 -0.75 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 25.23 -0.22 123 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 27.20 -0.75 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 30.24 -0.21 138 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 32.20 -0.75 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.14 -0.07 32 0 342 0
29JAN26 55.00 P 0.00 0.00 0.00 0.37 -0.13 33 0 305 0
29JAN26 57.50 P 0.87 0.92 0.74 0.79 -0.24 32 16 161 +4
29JAN26 60.00 P 0.00 0.00 0.00 1.47 -0.36 32 0 314 0
29JAN26 62.50 P 2.45 2.45 2.45 2.53 -0.47 32 2 338 0
29JAN26 65.00 P 0.00 0.00 0.00 3.96 -0.58 32 0 223 0
29JAN26 67.50 P 0.00 0.00 0.00 5.71 -0.80 32 0 235 0
29JAN26 70.00 P 0.00 0.00 0.00 7.49 -0.83 28 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 9.99 -0.96 34 0 56 0
29JAN26 75.00 P 0.00 0.00 0.00 12.63 -0.76 43 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 15.14 -0.31 49 0 14 0
29JAN26 80.00 P 0.00 0.00 0.00 17.20 -0.75 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 19.70 -0.75 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 22.20 -0.75 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 25.23 -0.22 71 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 27.20 -0.75 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 30.24 -0.21 79 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 32.26 -0.69 64 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.12 -0.05 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.17 -0.07 32 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 0.39 -0.12 32 0 61 0
26FEB26 55.00 P 0.00 0.00 0.00 0.77 -0.18 32 0 47 0
26FEB26 57.50 P 0.00 0.00 0.00 1.31 -0.27 32 0 21 0
26FEB26 60.00 P 2.29 2.29 2.29 2.12 -0.38 32 4 15 -2
26FEB26 62.50 P 3.39 3.39 3.39 3.22 -0.49 32 2 84 0
26FEB26 65.00 P 0.00 0.00 0.00 4.64 -0.58 32 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 6.35 -0.63 32 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 7.93 -0.63 29 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.02 -0.93 28 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 12.63 -0.95 35 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 15.19 -0.39 40 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.22 -0.73 32 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.70 -0.76 0 0 14 0
26FEB26 85.00 P 0.00 0.00 0.00 22.20 -0.77 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.23 -0.22 57 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.20 -0.75 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 30.24 -0.22 64 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.26 -0.69 53 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.01 -0.01 34 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.13 -0.04 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.17 -0.06 34 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.23 -0.07 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.31 -0.08 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.40 -0.10 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.51 -0.13 35 0 112 0
30MAR26 52.50 P 0.00 0.00 0.00 0.89 -0.17 35 0 129 0
30MAR26 55.00 P 0.00 0.00 0.00 1.41 -0.21 34 0 213 0
30MAR26 57.50 P 0.00 0.00 0.00 2.10 -0.30 34 0 60 0
30MAR26 60.00 P 0.00 0.00 0.00 3.02 -0.38 34 0 88 0
30MAR26 62.50 P 0.00 0.00 0.00 4.18 -0.47 34 0 241 0
30MAR26 65.00 P 0.00 0.00 0.00 5.59 -0.52 34 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 7.22 -0.79 35 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 8.82 -0.70 33 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 10.60 -0.61 31 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 12.64 -1.09 30 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.19 -0.77 35 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.22 -0.97 28 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.81 -0.83 34 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.23 -0.78 34 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.23 -0.22 49 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.26 -0.69 41 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.24 -0.22 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.26 -0.98 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.41 -0.03 36 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.51 -0.03 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.62 -0.03 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.72 -0.07 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.87 -0.07 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.02 -0.13 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.26 -0.09 36 0 12 0
29JUN26 49.00 P 0.00 0.00 0.00 1.44 -0.12 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.66 -0.17 36 0 34 0
29JUN26 52.50 P 0.00 0.00 0.00 2.31 -0.24 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 3.09 -0.31 36 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 4.03 -0.31 35 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 5.14 -0.38 35 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 6.43 -0.49 35 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 7.78 -0.55 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.30 -0.65 34 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 10.96 -0.86 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.71 -1.01 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.18 -0.45 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.95 -0.73 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.36 -0.41 38 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.42 -0.52 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.44 -0.73 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.34 -1.19 31 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.68 -1.20 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.24 -0.93 35 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.39 -1.10 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.30 -0.11 38 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.50 -0.12 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.71 -0.17 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.99 -0.16 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.27 -0.16 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.55 -0.16 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.83 -0.20 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.69 -0.21 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.68 -0.26 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.77 -0.32 39 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.04 -0.32 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.33 -0.46 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.78 -0.42 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.25 -0.53 38 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.19 -0.49 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.53 -0.98 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.89 -0.51 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.64 -0.72 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.36 -1.05 38 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.73 -0.77 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.68 -1.01 39 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.01 -0.89 40 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.15 -0.92 40 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.37 -0.96 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.77 -0.83 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.91 -0.18 36 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 2.16 -0.20 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.43 -0.29 36 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 2.78 -0.22 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.07 -0.27 37 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 3.42 -0.27 37 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 4.30 -0.31 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.35 -0.33 37 0 0 0
30DEC26 57.50 P 6.60 6.60 6.60 6.47 -0.40 37 20 62 +20
30DEC26 60.00 P 0.00 0.00 0.00 7.75 -0.17 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.13 -0.47 38 0 113 0
30DEC26 65.00 P 0.00 0.00 0.00 10.61 -0.48 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.21 -0.54 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.90 -0.54 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 15.68 -0.59 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.54 -0.60 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.46 -0.65 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.48 -0.66 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.49 -0.71 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.64 -0.73 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.49 -1.06 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.98 -0.70 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.15 -0.73 41 0 0 0
TOTAL PUT 761 7,850 +182
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 64.75
19DEC25 46.00 C 17.81 17.81 17.81 18.81 - 216 8 8 -
19DEC25 47.00 C 16.81 16.81 16.81 17.81 +1.35 204 8 8 +8
19DEC25 48.00 C 0.00 0.00 0.00 16.81 +1.35 192 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 15.81 +1.35 181 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 14.81 +1.35 169 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 12.31 +1.35 141 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 9.81 +1.35 113 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 7.32 +1.34 89 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 4.90 +1.41 75 0 1 0
19DEC25 62.50 C 1.94 2.75 1.60 2.54 +0.94 55 101 38 +15
19DEC25 65.00 C 0.52 1.00 0.42 0.86 +0.33 50 154 92 -46
19DEC25 67.50 C 0.13 0.23 0.10 0.16 +0.05 49 122 305 +7
19DEC25 70.00 C 0.04 0.06 0.04 0.02 0.00 51 36 283 -20
19DEC25 72.50 C 0.03 0.03 0.03 0.01 0.00 64 10 88 +4
19DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
19DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 35 0
19DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 111 0 46 0
19DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 125 0 7 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 139 0 12 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
24DEC25 46.00 C 0.00 0.00 0.00 18.81 - 108 0 0 -
24DEC25 47.00 C 0.00 0.00 0.00 17.98 +1.50 137 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 16.81 +1.33 96 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 16.01 +1.53 126 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 14.88 +1.40 101 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 12.41 +1.42 88 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 9.92 +1.42 73 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 7.43 +1.45 57 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 5.03 +1.30 47 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 2.89 +0.88 41 0 23 0
24DEC25 65.00 C 1.00 1.50 0.90 1.33 +0.41 39 46 40 +8
24DEC25 67.50 C 0.42 0.63 0.33 0.47 +0.14 39 82 126 +63
24DEC25 70.00 C 0.13 0.22 0.13 0.13 +0.03 39 3 50 +1
24DEC25 72.50 C 0.00 0.00 0.00 0.03 0.00 40 0 15 0
24DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
24DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 59 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 81 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 46.85 +1.38 301 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 46.36 +1.39 300 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 45.92 +1.45 316 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 45.31 +1.34 258 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 44.82 +1.35 260 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 43.86 +1.38 269 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 42.99 +1.51 298 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 41.80 +1.32 213 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 40.94 +1.46 263 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 39.82 +1.34 209 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 38.87 +1.39 223 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 37.90 +1.42 223 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 36.89 +1.44 211 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 35.87 +1.38 197 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 34.95 +1.46 209 0 36 0
30DEC25 31.00 C 0.00 0.00 0.00 33.92 +1.43 194 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 32.91 +1.42 184 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 31.91 +1.45 177 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 30.89 +1.44 165 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 29.99 +1.50 177 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 28.93 +1.44 159 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 28.01 +1.52 165 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 26.88 +1.38 136 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 25.92 +1.42 138 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 25.06 +1.56 150 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 24.01 +1.51 138 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 23.00 +1.50 130 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 21.93 +1.43 115 0 31 0
30DEC25 44.00 C 0.00 0.00 0.00 20.91 +1.41 106 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 19.89 +1.39 97 0 38 0
30DEC25 46.00 C 19.10 19.10 19.10 18.88 +1.39 90 1 1 +1
30DEC25 47.00 C 0.00 0.00 0.00 17.98 +1.47 98 0 71 0
30DEC25 48.00 C 0.00 0.00 0.00 16.93 +1.42 87 0 153 0
30DEC25 49.00 C 0.00 0.00 0.00 16.01 +1.50 90 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 14.94 +1.43 78 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 12.41 +1.39 62 0 315 0
30DEC25 55.00 C 0.00 0.00 0.00 9.92 +1.37 51 0 228 0
30DEC25 57.50 C 6.36 6.36 6.36 7.50 +1.46 45 1 486 -1
30DEC25 60.00 C 4.10 4.10 4.10 5.23 +1.29 41 3 432 +1
30DEC25 62.50 C 2.77 2.77 2.19 3.23 +0.94 38 89 321 +85
30DEC25 65.00 C 1.30 1.76 1.15 1.70 +0.49 36 98 431 +48
30DEC25 67.50 C 0.70 0.88 0.57 0.80 +0.27 36 87 407 +68
30DEC25 70.00 C 0.37 0.50 0.26 0.31 +0.11 36 192 1,795 +1
30DEC25 72.50 C 0.20 0.24 0.15 0.11 +0.04 36 82 376 -9
30DEC25 75.00 C 0.16 0.16 0.09 0.03 +0.01 36 172 1,214 -118
30DEC25 77.50 C 0.09 0.10 0.07 0.01 0.00 37 13 218 -1
30DEC25 80.00 C 0.08 0.08 0.07 0.01 0.00 43 13 489 +3
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 395 0
30DEC25 85.00 C 0.03 0.05 0.03 0.01 0.00 54 8 871 +4
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 645 0
30DEC25 90.00 C 0.02 0.03 0.02 0.01 0.00 64 16 431 -16
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 180 0
30DEC25 95.00 C 0.03 0.03 0.02 0.01 0.00 73 21 185 +21
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 1 802 +1
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 0.00 109 0 61 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 112 0 224 0
29JAN26 46.00 C 0.00 0.00 0.00 19.12 - 59 0 0 -
29JAN26 47.00 C 0.00 0.00 0.00 18.09 +1.52 53 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.12 +1.56 52 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.09 +1.44 47 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.22 +1.53 50 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.84 +1.59 46 0 6 0
29JAN26 55.00 C 0.00 0.00 0.00 10.47 +1.46 41 0 2 0
29JAN26 57.50 C 0.00 0.00 0.00 8.25 +1.22 38 0 2 0
29JAN26 60.00 C 0.00 0.00 0.00 6.35 +1.03 38 1 8 +1
29JAN26 62.50 C 4.50 4.50 4.50 4.79 +0.81 39 3 63 0
29JAN26 65.00 C 3.20 3.69 3.13 3.66 +0.72 41 15 53 +4
29JAN26 67.50 C 2.53 2.71 2.30 2.59 +0.58 41 30 121 -4
29JAN26 70.00 C 1.75 2.15 1.66 1.78 +0.45 40 46 208 +12
29JAN26 72.50 C 1.38 1.51 1.25 1.18 +0.32 40 9 113 +5
29JAN26 75.00 C 0.95 1.25 0.95 0.76 +0.23 40 17 794 +10
29JAN26 77.50 C 0.75 0.89 0.71 0.48 +0.16 40 22 386 +16
29JAN26 80.00 C 0.58 0.65 0.55 0.29 +0.10 40 79 929 +20
29JAN26 82.50 C 0.47 0.47 0.47 0.18 +0.07 40 15 186 +5
29JAN26 85.00 C 0.42 0.42 0.40 0.11 +0.05 40 3 210 +2
29JAN26 87.50 C 0.33 0.33 0.33 0.06 +0.02 40 2 508 -2
29JAN26 90.00 C 0.25 0.25 0.24 0.04 +0.02 41 23 306 +22
29JAN26 92.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 94 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 71 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 107 0
29JAN26 100.00 C 0.13 0.13 0.13 0.01 0.00 45 2 107 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 27 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 53 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29JAN26 112.50 C 0.08 0.08 0.08 0.01 0.00 55 2 13 -2
29JAN26 115.00 C 0.07 0.07 0.05 0.01 0.00 57 5 15 +3
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 19.33 - 50 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 18.37 +1.57 48 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.38 +1.56 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.48 +1.57 46 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.52 +1.55 44 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 13.32 +1.53 43 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.07 +1.29 40 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 9.21 +1.17 41 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 7.52 +1.02 41 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 5.95 +0.78 40 0 4 0
26FEB26 65.00 C 4.46 4.80 4.46 4.82 +0.73 41 51 59 +50
26FEB26 67.50 C 0.00 0.00 0.00 3.82 +0.51 42 0 13 0
26FEB26 70.00 C 2.70 2.70 2.70 2.93 +0.42 42 4 49 0
26FEB26 72.50 C 2.57 2.63 2.51 2.21 +0.33 42 8 36 +3
26FEB26 75.00 C 0.00 0.00 0.00 1.64 +0.25 41 0 55 0
26FEB26 77.50 C 0.00 0.00 0.00 1.21 +0.20 41 0 41 0
26FEB26 80.00 C 0.00 0.00 0.00 0.88 +0.15 41 0 18 0
26FEB26 82.50 C 1.15 1.15 1.15 0.63 +0.11 41 2 61 0
26FEB26 85.00 C 0.90 1.00 0.90 0.45 +0.08 41 9 557 +4
26FEB26 87.50 C 0.00 0.00 0.00 0.31 +0.05 41 0 76 0
26FEB26 90.00 C 0.76 0.76 0.76 0.22 +0.04 41 8 576 +8
26FEB26 92.50 C 0.00 0.00 0.00 0.15 +0.03 41 0 21 0
26FEB26 95.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 8 0
26FEB26 100.00 C 0.38 0.38 0.38 0.05 +0.01 41 1 23 0
26FEB26 102.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 277 0
30MAR26 20.00 C 0.00 0.00 0.00 45.10 +1.55 111 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 44.10 +1.57 105 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 43.15 +1.63 105 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 42.14 +1.58 100 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 41.13 +1.49 94 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 40.10 +1.50 87 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 39.15 +1.56 87 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 38.15 +1.52 83 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 37.21 +1.60 84 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 36.22 +1.61 81 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 35.23 +1.61 78 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 34.19 +1.57 72 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 33.21 +1.54 70 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.19 +1.52 65 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.25 +1.60 66 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.31 +1.63 66 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 29.26 +1.54 60 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 28.32 +1.54 60 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.34 +1.55 58 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 26.37 +1.53 57 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 25.40 +1.56 55 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.42 +1.54 53 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 23.51 +1.65 53 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 22.64 +1.66 54 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 21.66 +1.63 52 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 20.58 +1.56 47 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 19.64 +1.56 46 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 18.71 +1.56 45 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 17.77 +1.53 44 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 16.85 +1.53 43 0 59 0
30MAR26 50.00 C 14.85 14.85 14.85 15.96 +1.36 42 4 145 0
30MAR26 52.50 C 0.00 0.00 0.00 13.82 +1.38 41 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 11.81 +1.20 40 0 642 0
30MAR26 57.50 C 0.00 0.00 0.00 10.08 +1.09 41 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 8.51 +0.97 41 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 7.11 +0.85 41 0 71 0
30MAR26 65.00 C 6.19 6.19 6.19 6.19 +0.95 44 1 80 0
30MAR26 67.50 C 0.00 0.00 0.00 5.11 +0.67 44 0 447 0
30MAR26 70.00 C 0.00 0.00 0.00 4.20 +0.60 44 0 1,075 0
30MAR26 72.50 C 0.00 0.00 0.00 3.41 +0.53 43 0 171 0
30MAR26 75.00 C 3.28 3.28 3.28 2.74 +0.45 43 3 695 +1
30MAR26 77.50 C 0.00 0.00 0.00 2.19 +0.38 43 0 564 0
30MAR26 80.00 C 2.45 2.45 2.45 1.74 +0.32 43 6 583 0
30MAR26 82.50 C 0.00 0.00 0.00 1.38 +0.27 43 0 111 0
30MAR26 85.00 C 1.80 1.80 1.80 1.08 +0.22 43 1 767 +1
30MAR26 87.50 C 0.00 0.00 0.00 0.85 +0.18 43 0 181 0
30MAR26 90.00 C 1.27 1.39 1.27 0.66 +0.15 43 42 1,071 +41
30MAR26 92.50 C 1.15 1.22 1.15 0.51 +0.12 43 6 90 0
30MAR26 95.00 C 1.00 1.00 0.94 0.39 +0.09 43 8 665 +6
30MAR26 97.50 C 0.00 0.00 0.00 0.30 +0.07 43 0 62 0
30MAR26 100.00 C 0.83 0.83 0.83 0.23 +0.06 43 5 187 +5
30MAR26 102.50 C 0.00 0.00 0.00 0.18 +0.05 43 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 0.14 +0.04 43 0 518 0
30MAR26 107.50 C 0.00 0.00 0.00 0.10 +0.02 43 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 20 0
30MAR26 112.50 C 0.00 0.00 0.00 0.06 +0.02 43 0 19 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 12 0
30MAR26 117.50 C 0.00 0.00 0.00 0.04 +0.02 44 0 25 0
30MAR26 120.00 C 0.34 0.34 0.34 0.03 +0.02 44 2 36 +2
30MAR26 122.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 42 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29JUN26 30.00 C 0.00 0.00 0.00 35.54 +1.51 60 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 34.58 +1.51 59 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 33.67 +1.57 59 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 32.71 +1.56 57 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 31.75 +1.60 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.77 +1.59 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.83 +1.59 53 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 28.87 +1.56 51 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 27.92 +1.58 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 27.00 +1.61 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 26.02 +1.52 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.15 +1.56 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.22 +1.58 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.33 +1.59 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.44 +1.61 45 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 21.55 +1.57 44 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 20.68 +1.56 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.84 +1.55 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.02 +1.53 43 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 18.21 +1.54 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.43 +1.51 43 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 15.58 +1.37 42 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 13.90 +1.27 42 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 12.34 +1.16 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.95 +1.09 43 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 9.76 +1.01 43 0 115 0
29JUN26 65.00 C 0.00 0.00 0.00 8.78 +1.02 44 0 111 0
29JUN26 67.50 C 0.00 0.00 0.00 7.78 +0.83 45 0 179 0
29JUN26 70.00 C 0.00 0.00 0.00 6.87 +0.75 45 0 265 0
29JUN26 72.50 C 5.90 6.42 5.90 6.00 +0.69 45 4 332 -1
29JUN26 75.00 C 5.50 5.82 5.50 5.23 +0.63 45 17 149 +16
29JUN26 77.50 C 4.83 5.26 4.83 4.55 +0.58 44 34 211 +15
29JUN26 80.00 C 4.46 4.80 4.46 3.95 +0.53 44 18 369 +18
29JUN26 82.50 C 3.86 3.86 3.86 3.42 +0.48 44 1 31 0
29JUN26 85.00 C 0.00 0.00 0.00 2.96 +0.43 44 0 78 0
29JUN26 87.50 C 0.00 0.00 0.00 2.55 +0.38 44 0 52 0
29JUN26 90.00 C 0.00 0.00 0.00 2.20 +0.34 44 0 180 0
29JUN26 92.50 C 0.00 0.00 0.00 1.90 +0.31 44 0 182 0
29JUN26 95.00 C 0.00 0.00 0.00 1.63 +0.27 44 0 83 0
29JUN26 97.50 C 0.00 0.00 0.00 1.40 +0.24 44 0 22 0
29JUN26 100.00 C 0.00 0.00 0.00 1.21 +0.22 44 0 109 0
29JUN26 102.50 C 2.28 2.28 2.28 1.04 +0.20 44 30 70 +30
29JUN26 105.00 C 0.00 0.00 0.00 0.89 +0.17 44 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 0.76 +0.15 44 0 20 0
29JUN26 110.00 C 1.61 1.61 1.61 0.65 +0.13 44 15 16 +15
29JUN26 112.50 C 0.00 0.00 0.00 0.56 +0.12 44 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.48 +0.10 44 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 0.41 +0.09 44 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 0.35 +0.08 44 0 18 0
29JUN26 122.50 C 0.00 0.00 0.00 0.30 +0.07 44 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.26 +0.06 44 0 61 0
29JUN26 127.50 C 0.00 0.00 0.00 0.22 +0.05 44 0 6 0
29JUN26 130.00 C 0.99 0.99 0.99 0.19 +0.05 44 2 4 0
29JUN26 132.50 C 0.88 0.88 0.88 0.16 +0.04 44 2 25 0
29JUN26 135.00 C 0.00 0.00 0.00 0.14 +0.04 44 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 26.77 +1.52 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.87 +1.48 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.04 +1.50 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.21 +1.50 44 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 23.38 +1.48 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 22.60 +1.49 44 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 21.79 +1.45 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.04 +1.45 43 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 20.28 +1.45 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.56 +1.43 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.86 +1.37 43 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 17.21 +1.31 43 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 15.68 +1.22 43 0 6 0
29SEP26 57.50 C 0.00 0.00 0.00 14.29 +1.16 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.04 +1.08 44 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 11.93 +1.09 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.00 +1.04 45 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 10.10 +0.98 46 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 9.22 +0.89 46 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 8.34 +0.82 46 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 7.53 +0.77 46 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 6.79 +0.72 46 0 8 0
29SEP26 80.00 C 6.30 6.97 6.30 6.12 +0.68 46 4 367 +1
29SEP26 82.50 C 0.00 0.00 0.00 5.52 +0.64 46 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 4.97 +0.60 46 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 4.47 +0.55 46 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 4.03 +0.52 46 0 43 0
29SEP26 92.50 C 0.00 0.00 0.00 3.62 +0.48 46 0 25 0
29SEP26 95.00 C 0.00 0.00 0.00 3.26 +0.45 46 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 2.93 +0.42 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.63 +0.38 46 0 52 0
29SEP26 102.50 C 3.37 3.37 3.37 2.37 +0.36 46 1 18 +1
29SEP26 105.00 C 0.00 0.00 0.00 2.13 +0.33 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 1.91 +0.30 45 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 1.72 +0.28 45 5 53 0
29SEP26 112.50 C 0.00 0.00 0.00 1.54 +0.26 45 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 1.39 +0.24 45 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 1.25 +0.22 45 0 29 0
29SEP26 120.00 C 2.30 2.30 2.30 1.12 +0.20 45 1 39 +1
30DEC26 40.00 C 0.00 0.00 0.00 27.51 +1.49 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 26.69 +1.47 44 0 0 0
30DEC26 42.00 C 26.00 26.00 26.00 25.89 +1.46 44 1 1 +1
30DEC26 43.00 C 0.00 0.00 0.00 25.12 +1.50 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.35 +1.45 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.61 +1.44 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.92 +1.47 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 22.19 +1.42 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.52 +1.42 43 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 20.82 +1.37 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.21 +1.39 44 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 18.67 +1.37 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.22 +1.25 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.95 +1.25 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.78 +1.01 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.69 +1.18 45 0 0 0
30DEC26 65.00 C 12.60 12.60 12.60 12.70 +1.05 45 80 81 +80
30DEC26 67.50 C 0.00 0.00 0.00 11.90 +1.08 46 0 0 0
30DEC26 70.00 C 10.20 10.20 10.20 11.00 +0.90 46 2 5 0
30DEC26 72.50 C 0.00 0.00 0.00 10.19 +0.94 46 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 9.36 +0.90 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.61 +0.86 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.91 +0.82 46 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 7.27 +0.79 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.68 +0.75 46 0 16 0
30DEC26 87.50 C 0.00 0.00 0.00 6.13 +0.71 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.63 +0.67 46 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 5.17 +0.64 46 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 4.75 +0.60 46 0 4 0
30DEC26 97.50 C 0.00 0.00 0.00 4.36 +0.57 46 0 2 0
30DEC26 100.00 C 5.40 5.40 5.40 4.01 +0.54 46 2 3 +2
30DEC26 102.50 C 0.00 0.00 0.00 3.68 +0.51 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.38 +0.48 46 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 3.11 +0.46 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.86 +0.43 46 0 4 0
30DEC26 112.50 C 0.00 0.00 0.00 2.63 +0.41 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.41 +0.38 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.22 +0.36 46 0 0 0
30DEC26 120.00 C 3.40 3.40 3.40 2.04 +0.34 46 1 5 +1
TOTAL CALL 2,022 34,964 +521
19DEC25 46.00 P 0.00 0.00 0.00 0.01 - 178 0 0 -
19DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
19DEC25 57.50 P 0.02 0.02 0.02 0.01 -0.01 68 20 39 +15
19DEC25 60.00 P 0.13 0.13 0.03 0.02 -0.11 51 30 88 +4
19DEC25 62.50 P 0.55 0.55 0.21 0.20 -0.51 49 31 168 +10
19DEC25 65.00 P 1.85 1.85 0.95 1.05 -1.07 48 33 174 +9
19DEC25 67.50 P 4.00 4.00 2.62 2.90 -1.36 49 482 140 -160
19DEC25 70.00 P 5.41 5.41 5.41 5.33 -1.42 67 180 208 +175
19DEC25 72.50 P 0.00 0.00 0.00 7.75 -1.53 0 0 0 -7
19DEC25 75.00 P 0.00 0.00 0.00 10.25 -1.52 0 0 1 0
19DEC25 77.50 P 0.00 0.00 0.00 12.75 -1.45 0 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 15.25 -1.45 0 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 17.75 -1.52 0 0 1 0
19DEC25 85.00 P 0.00 0.00 0.00 20.25 -1.45 0 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 22.75 -1.45 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 25.25 -1.45 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 27.75 -1.45 0 0 0 0
19DEC25 95.00 P 31.23 31.23 31.23 30.25 -1.45 0 9 0 0
24DEC25 46.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
24DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
24DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
24DEC25 57.50 P 0.10 0.10 0.10 0.02 -0.06 40 5 6 +5
24DEC25 60.00 P 0.24 0.24 0.24 0.12 -0.25 39 5 7 -5
24DEC25 62.50 P 1.00 1.00 0.63 0.50 -0.61 38 18 58 +12
24DEC25 65.00 P 2.20 2.20 1.38 1.47 -1.02 37 10 66 +9
24DEC25 67.50 P 0.00 0.00 0.00 3.12 -1.35 36 0 0 0
24DEC25 70.00 P 0.00 0.00 0.00 5.33 -1.48 37 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 7.76 -1.52 39 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 10.25 -1.52 0 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 12.75 -1.45 0 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 15.25 -1.47 0 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 17.75 -1.52 0 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 20.25 -1.49 0 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 22.75 -1.51 0 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 25.27 -1.47 104 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 240 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 235 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 231 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 221 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 213 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 204 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 196 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 188 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 181 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 173 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 167 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 160 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 153 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 147 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 141 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 136 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 130 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 125 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 119 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 114 0 51 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 109 0 93 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 104 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 100 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 429 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 83 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 212 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 380 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 390 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 444 0
30DEC25 55.00 P 0.08 0.08 0.05 0.02 -0.02 39 14 501 +12
30DEC25 57.50 P 0.00 0.00 0.00 0.07 -0.10 36 0 823 0
30DEC25 60.00 P 0.47 0.47 0.23 0.27 -0.28 35 45 879 +30
30DEC25 62.50 P 1.37 1.37 0.68 0.80 -0.57 35 96 622 -47
30DEC25 65.00 P 2.40 2.60 1.80 1.85 -0.90 35 18 932 -4
30DEC25 67.50 P 4.49 4.49 3.50 3.35 -1.29 33 10 528 -1
30DEC25 70.00 P 6.45 6.45 5.65 5.52 -1.37 37 3 2,468 -1
30DEC25 72.50 P 8.70 8.70 8.00 7.79 -1.49 34 11 674 -11
30DEC25 75.00 P 11.18 11.18 10.60 10.25 -1.52 0 4 217 -4
30DEC25 77.50 P 0.00 0.00 0.00 12.75 -1.55 0 1 67 -1
30DEC25 80.00 P 0.00 0.00 0.00 15.25 -1.75 0 0 75 -32
30DEC25 82.50 P 0.00 0.00 0.00 17.75 -1.52 0 0 120 -1
30DEC25 85.00 P 0.00 0.00 0.00 20.25 -1.49 0 0 26 0
30DEC25 87.50 P 0.00 0.00 0.00 22.75 -1.51 0 0 1 0
30DEC25 90.00 P 0.00 0.00 0.00 25.27 -1.50 80 0 501 0
30DEC25 92.50 P 0.00 0.00 0.00 27.75 -1.45 0 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 30.25 -1.45 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 32.75 -1.37 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 35.25 -1.37 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 37.75 -1.34 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 40.25 -1.45 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 42.75 -1.45 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 45.25 -1.41 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 47.75 -1.42 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 50.25 -1.39 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 52.75 -1.43 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 55.25 -1.39 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
29JAN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 5 0
29JAN26 48.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 42 0
29JAN26 49.00 P 0.08 0.08 0.08 0.06 -0.02 40 1 81 +1
29JAN26 50.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 72 0
29JAN26 52.50 P 0.28 0.28 0.28 0.21 -0.06 40 2 64 +1
29JAN26 55.00 P 0.48 0.48 0.37 0.44 -0.11 39 13 183 +1
29JAN26 57.50 P 0.96 0.96 0.70 0.84 -0.22 39 77 163 -12
29JAN26 60.00 P 1.65 1.65 1.28 1.46 -0.39 39 23 514 +4
29JAN26 62.50 P 2.66 2.82 2.20 2.33 -0.57 39 39 698 -30
29JAN26 65.00 P 3.81 4.00 3.43 3.47 -0.83 38 58 751 -37
29JAN26 67.50 P 0.00 0.00 0.00 5.10 -0.86 40 0 563 0
29JAN26 70.00 P 7.55 7.55 7.55 6.93 -0.93 42 1 1,883 +1
29JAN26 72.50 P 9.70 9.70 9.08 8.93 -1.03 43 11 226 +7
29JAN26 75.00 P 11.91 11.91 10.92 11.07 -1.16 45 2 950 0
29JAN26 77.50 P 0.00 0.00 0.00 13.29 -1.29 45 1 254 +1
29JAN26 80.00 P 0.00 0.00 0.00 15.67 -1.33 48 0 182 0
29JAN26 82.50 P 0.00 0.00 0.00 17.80 -1.55 40 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 20.25 -1.59 0 0 607 0
29JAN26 87.50 P 0.00 0.00 0.00 22.75 -1.59 0 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 25.27 -1.50 49 0 9 -21
29JAN26 92.50 P 0.00 0.00 0.00 27.75 -1.48 0 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 30.25 -1.45 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.75 -1.52 0 0 0 -5
29JAN26 100.00 P 0.00 0.00 0.00 35.25 -1.39 0 0 12 -1
29JAN26 102.50 P 0.00 0.00 0.00 37.75 -1.55 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.25 -1.58 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.75 -1.52 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.25 -1.47 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.75 -1.54 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 50.25 -1.54 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 52.75 -1.43 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 55.25 -1.56 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.11 - 41 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.15 -0.05 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.20 -0.06 41 0 22 0
26FEB26 49.00 P 0.00 0.00 0.00 0.25 -0.09 40 0 7 0
26FEB26 50.00 P 0.32 0.32 0.32 0.33 -0.11 41 2 119 -2
26FEB26 52.50 P 0.58 0.59 0.58 0.60 -0.17 41 32 78 -30
26FEB26 55.00 P 0.98 0.98 0.98 1.01 -0.25 40 2 62 -2
26FEB26 57.50 P 1.65 1.65 1.38 1.59 -0.35 40 3 126 0
26FEB26 60.00 P 2.74 2.74 2.24 2.35 -0.47 40 65 603 -1
26FEB26 62.50 P 0.00 0.00 0.00 3.32 -0.58 40 0 262 0
26FEB26 65.00 P 5.03 5.03 4.50 4.61 -0.83 40 3 316 -1
26FEB26 67.50 P 0.00 0.00 0.00 6.27 -0.84 42 0 291 0
26FEB26 70.00 P 0.00 0.00 0.00 7.95 -0.94 43 0 563 0
26FEB26 72.50 P 0.00 0.00 0.00 9.81 -1.03 44 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 11.65 -1.28 43 0 2 0
26FEB26 77.50 P 0.00 0.00 0.00 13.97 -1.17 46 0 2 0
26FEB26 80.00 P 0.00 0.00 0.00 16.07 -1.38 45 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.39 -1.42 47 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.70 -1.43 47 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.98 -1.55 46 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.39 -1.54 47 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 27.83 -1.55 47 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 30.25 -1.56 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.75 -1.55 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 35.25 -1.54 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 37.75 -1.55 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 47 0
30MAR26 21.00 P 0.01 0.01 0.01 0.01 0.00 76 2 11 -2
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 44 0 168 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 0.00 44 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 0.00 44 0 151 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 170 0
30MAR26 42.00 P 0.00 0.00 0.00 0.13 -0.02 43 0 309 0
30MAR26 43.00 P 0.20 0.20 0.20 0.16 -0.03 43 7 435 0
30MAR26 44.00 P 0.23 0.24 0.23 0.22 -0.02 43 15 341 -8
30MAR26 45.00 P 0.00 0.00 0.00 0.26 -0.04 43 0 677 0
30MAR26 46.00 P 0.00 0.00 0.00 0.33 -0.05 42 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.41 -0.07 42 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.51 -0.07 42 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.62 -0.10 42 0 106 0
30MAR26 50.00 P 0.00 0.00 0.00 0.76 -0.11 42 0 635 0
30MAR26 52.50 P 1.05 1.05 1.05 1.18 -0.15 42 1 233 +1
30MAR26 55.00 P 1.60 1.60 1.40 1.74 -0.21 42 2 809 -1
30MAR26 57.50 P 2.18 2.18 2.18 2.46 -0.28 42 3 328 +3
30MAR26 60.00 P 3.42 3.50 3.42 3.34 -0.36 42 2 413 -1
30MAR26 62.50 P 4.54 4.54 4.22 4.39 -0.51 42 2 1,155 0
30MAR26 65.00 P 0.00 0.00 0.00 5.64 -0.76 42 0 1,512 0
30MAR26 67.50 P 0.00 0.00 0.00 7.23 -0.85 43 0 204 0
30MAR26 70.00 P 0.00 0.00 0.00 8.98 -0.81 44 1 1,423 0
30MAR26 72.50 P 11.30 11.30 11.30 10.84 -0.81 45 2 218 +2
30MAR26 75.00 P 12.85 12.85 12.85 12.75 -0.90 46 2 66 -2
30MAR26 77.50 P 0.00 0.00 0.00 14.77 -0.99 46 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 16.92 -1.03 48 0 94 0
30MAR26 82.50 P 0.00 0.00 0.00 19.07 -1.17 48 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 21.27 -1.33 48 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 23.64 -1.37 50 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 25.93 -1.40 50 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 28.25 -1.46 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.59 -1.32 51 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 32.92 -1.40 49 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 35.37 -1.50 50 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 37.79 -1.56 49 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 40.25 -1.58 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.75 -1.54 0 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 45.25 -1.56 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 47.75 -1.54 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.25 -1.54 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 52.75 -1.49 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 55.25 -1.56 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 57.75 -1.47 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 60.25 -1.49 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 62.75 -1.49 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 65.25 -1.52 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 67.75 -1.50 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 70.25 -1.50 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 45 0 36 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 0.00 44 0 61 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 0.00 44 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 0.00 44 0 66 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 -0.01 44 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.15 -0.01 44 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 -0.02 44 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.24 -0.01 44 0 120 0
29JUN26 38.00 P 0.00 0.00 0.00 0.29 -0.02 44 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.36 -0.03 44 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.44 -0.02 44 0 171 0
29JUN26 41.00 P 0.00 0.00 0.00 0.53 -0.01 44 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.60 -0.05 43 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.71 -0.05 43 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.83 -0.07 43 0 23 0
29JUN26 45.00 P 0.80 0.80 0.80 0.98 -0.07 43 1 88 0
29JUN26 46.00 P 0.00 0.00 0.00 1.14 -0.07 43 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.30 -0.11 43 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.50 -0.11 43 0 41 0
29JUN26 49.00 P 1.52 1.52 1.52 1.71 -0.11 43 15 70 +15
29JUN26 50.00 P 1.74 1.74 1.74 1.92 -0.15 43 15 681 +15
29JUN26 52.50 P 2.31 2.31 2.31 2.58 -0.17 43 15 270 0
29JUN26 55.00 P 3.20 3.20 3.18 3.36 -0.22 43 16 177 0
29JUN26 57.50 P 4.10 4.10 4.10 4.25 -0.29 43 1 193 0
29JUN26 60.00 P 5.20 5.42 5.20 5.27 -0.33 43 10 247 +3
29JUN26 62.50 P 6.70 6.70 6.66 6.44 -0.51 43 9 199 0
29JUN26 65.00 P 0.00 0.00 0.00 7.83 -0.63 43 0 214 0
29JUN26 67.50 P 0.00 0.00 0.00 9.41 -0.74 44 0 130 0
29JUN26 70.00 P 11.20 11.20 11.20 11.12 -0.72 45 1 1,219 0
29JUN26 72.50 P 0.00 0.00 0.00 12.82 -0.75 45 0 343 0
29JUN26 75.00 P 0.00 0.00 0.00 14.73 -0.72 46 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 16.61 -0.78 46 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 18.59 -0.84 47 0 161 0
29JUN26 82.50 P 0.00 0.00 0.00 20.64 -0.89 47 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 22.77 -0.95 48 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 24.96 -0.98 49 0 0 0
29JUN26 90.00 P 27.08 27.08 27.08 27.19 -1.05 50 1 133 0
29JUN26 92.50 P 0.00 0.00 0.00 29.50 -1.07 51 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 31.73 -1.24 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 34.02 -1.35 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.33 -1.24 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 38.64 -1.25 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.95 -1.40 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.33 -1.39 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.64 -1.36 52 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.02 -1.46 52 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 50.45 -1.46 52 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 52.83 -1.47 51 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 55.30 -1.53 51 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 57.75 -1.57 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.25 -1.53 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.75 -1.52 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.25 -1.52 0 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 67.75 -1.51 0 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 70.25 -1.52 0 0 72 0
29SEP26 40.00 P 0.00 0.00 0.00 0.97 -0.04 45 0 7 0
29SEP26 41.00 P 0.00 0.00 0.00 1.13 -0.04 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.29 -0.04 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.45 -0.06 45 0 23 0
29SEP26 44.00 P 0.00 0.00 0.00 1.65 -0.08 45 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.87 -0.07 45 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 2.08 -0.07 45 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 2.31 -0.11 45 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.58 -0.11 44 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.86 -0.10 44 0 46 0
29SEP26 50.00 P 2.80 2.80 2.80 3.13 -0.11 44 2 144 0
29SEP26 52.50 P 3.36 3.36 3.36 3.94 -0.16 44 2 178 +2
29SEP26 55.00 P 4.60 4.60 4.60 4.81 -0.21 44 1 194 0
29SEP26 57.50 P 0.00 0.00 0.00 5.85 -0.22 44 0 118 0
29SEP26 60.00 P 7.00 7.00 7.00 6.92 -0.31 44 2 103 +1
29SEP26 62.50 P 0.00 0.00 0.00 8.16 -0.42 44 0 538 0
29SEP26 65.00 P 0.00 0.00 0.00 9.50 -0.64 44 5 113 +5
29SEP26 67.50 P 0.00 0.00 0.00 11.01 -0.70 44 0 14 0
29SEP26 70.00 P 13.25 13.25 13.25 12.67 -0.79 45 2 54 -2
29SEP26 72.50 P 0.00 0.00 0.00 14.44 -0.87 45 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 16.30 -0.78 46 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 18.20 -0.78 47 0 11 0
29SEP26 80.00 P 20.70 20.70 20.70 20.19 -0.71 48 1 36 0
29SEP26 82.50 P 0.00 0.00 0.00 22.15 -0.78 48 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 24.22 -0.78 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 26.29 -0.82 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.42 -0.89 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 30.61 -0.92 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 32.81 -0.98 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 35.01 -1.11 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.19 -1.27 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 39.46 -1.27 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.76 -1.25 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.03 -1.32 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.35 -1.29 52 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 48.70 -1.27 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.96 -1.35 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.36 -1.32 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.71 -1.35 52 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 1.53 -0.01 45 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 1.71 -0.03 45 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 1.93 -0.03 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.15 -0.03 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.37 -0.03 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.62 -0.05 45 0 20 0
30DEC26 46.00 P 0.00 0.00 0.00 2.90 -0.05 45 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 3.18 -0.05 45 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 3.46 -0.05 45 0 6 0
30DEC26 49.00 P 0.00 0.00 0.00 3.75 -0.10 45 0 2 0
30DEC26 50.00 P 3.65 3.65 3.65 4.10 -0.09 45 1 7 -1
30DEC26 52.50 P 0.00 0.00 0.00 4.98 -0.09 44 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 5.95 -0.15 44 0 26 0
30DEC26 57.50 P 0.00 0.00 0.00 7.02 -0.15 44 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 8.17 -0.22 44 1 3 +1
30DEC26 62.50 P 0.00 0.00 0.00 9.43 -0.35 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.85 -0.50 44 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 12.34 -0.65 44 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 14.03 -0.67 45 0 0 0
30DEC26 72.50 P 16.30 16.30 16.30 15.76 -0.76 46 2 2 0
30DEC26 75.00 P 0.00 0.00 0.00 17.62 -0.68 46 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 19.47 -0.67 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.43 -0.63 47 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 23.39 -0.60 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.36 -0.66 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.41 -0.69 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.49 -0.71 49 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 31.59 -0.77 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.73 -0.85 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.88 -0.93 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.06 -1.01 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.27 -1.13 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.49 -1.20 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.74 -1.22 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 47.06 -1.21 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.32 -1.24 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.62 -1.26 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 53.97 -1.23 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 56.24 -1.33 52 0 0 0
TOTAL PUT 1,502 44,222 -88
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 66.55
30DEC25 43.00 C 0.00 0.00 0.00 23.60 +0.95 73 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 22.83 +1.18 128 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 21.72 +1.02 108 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 20.62 +0.96 79 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 19.60 +0.78 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.00 +1.34 118 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 17.61 +0.95 58 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 16.62 +0.96 61 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 14.11 +0.55 39 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.61 +0.62 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 9.40 +1.20 58 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 6.83 +0.84 41 0 125 0
30DEC25 62.50 C 4.07 4.08 3.85 4.47 +0.80 34 53 129 +28
30DEC25 65.00 C 2.07 2.60 2.07 2.49 +0.53 31 32 110 +14
30DEC25 67.50 C 0.93 1.23 0.89 1.18 +0.24 31 175 322 +17
30DEC25 70.00 C 0.35 0.53 0.35 0.47 +0.10 31 15 561 +2
30DEC25 72.50 C 0.18 0.18 0.13 0.15 +0.03 31 8 463 -3
30DEC25 75.00 C 0.08 0.08 0.08 0.04 0.00 31 6 517 -6
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 369 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 362 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 945 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 788 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 54 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 89 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 97 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 100 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 104 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 20.72 +0.94 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.12 +0.86 68 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.00 +1.20 60 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.28 +1.51 67 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.62 +0.78 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.21 +0.40 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.02 +0.96 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.74 +0.66 37 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.63 +0.79 36 0 56 0
29JAN26 62.50 C 5.40 5.79 5.30 5.82 +0.69 36 44 40 -27
29JAN26 65.00 C 3.87 3.97 3.87 4.26 +0.57 36 35 252 -20
29JAN26 67.50 C 2.67 2.70 2.67 2.99 +0.38 36 35 57 0
29JAN26 70.00 C 1.93 2.09 1.92 2.08 +0.27 36 19 176 +1
29JAN26 72.50 C 1.22 1.22 1.22 1.37 +0.20 36 15 1,124 0
29JAN26 75.00 C 0.89 1.00 0.86 0.86 +0.13 36 18 163 0
29JAN26 77.50 C 0.00 0.00 0.00 0.52 +0.08 36 0 186 0
29JAN26 80.00 C 0.35 0.38 0.35 0.31 +0.05 36 41 345 +19
29JAN26 82.50 C 0.27 0.27 0.27 0.18 +0.03 36 3 115 +3
29JAN26 85.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 86 0
29JAN26 87.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.03 0.00 36 0 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.02 0.00 37 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 20.95 +1.04 44 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.12 +0.86 50 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.20 +1.20 50 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.28 +1.51 49 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.07 +0.96 40 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.05 +1.07 46 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.15 +0.85 30 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.36 +0.74 37 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.42 +0.66 36 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 6.85 +0.68 37 0 206 0
26FEB26 65.00 C 0.00 0.00 0.00 5.41 +0.58 37 0 397 0
26FEB26 67.50 C 3.94 3.94 3.94 4.23 +0.49 38 12 259 0
26FEB26 70.00 C 0.00 0.00 0.00 3.24 +0.37 38 0 415 0
26FEB26 72.50 C 2.54 2.54 2.54 2.47 +0.33 38 2 145 0
26FEB26 75.00 C 1.75 1.78 1.75 1.82 +0.27 38 17 620 +2
26FEB26 77.50 C 1.39 1.39 1.39 1.32 +0.21 38 15 106 0
26FEB26 80.00 C 1.10 1.10 1.10 0.94 +0.16 38 1 111 -1
26FEB26 82.50 C 0.00 0.00 0.00 0.66 +0.12 38 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.46 +0.09 38 0 79 0
26FEB26 87.50 C 0.00 0.00 0.00 0.31 +0.06 38 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.21 +0.04 38 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 24.29 +1.64 52 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.19 +1.00 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.86 +1.00 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.95 +0.43 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.62 +0.97 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.44 +1.27 44 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.92 +1.06 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.12 -0.03 30 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.44 +0.59 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.80 +1.62 46 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.18 +0.44 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.53 +0.48 39 0 211 0
30MAR26 62.50 C 0.00 0.00 0.00 8.22 +0.69 41 0 408 0
30MAR26 65.00 C 0.00 0.00 0.00 6.87 +0.61 41 0 272 0
30MAR26 67.50 C 0.00 0.00 0.00 5.73 +0.56 41 0 620 0
30MAR26 70.00 C 0.00 0.00 0.00 4.74 +0.47 42 0 732 0
30MAR26 72.50 C 3.67 3.97 3.67 3.96 +0.46 42 37 202 +37
30MAR26 75.00 C 3.07 3.28 3.03 3.20 +0.40 42 14 550 +4
30MAR26 77.50 C 0.00 0.00 0.00 2.57 +0.35 42 1 29 0
30MAR26 80.00 C 0.00 0.00 0.00 2.05 +0.30 42 0 275 0
30MAR26 82.50 C 0.00 0.00 0.00 1.62 +0.25 42 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.28 +0.21 42 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 1.00 +0.17 42 0 119 0
30MAR26 90.00 C 0.00 0.00 0.00 0.78 +0.15 42 0 171 0
30MAR26 92.50 C 0.00 0.00 0.00 0.60 +0.11 42 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.46 +0.09 42 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.36 +0.08 42 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.27 +0.06 42 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.21 +0.05 42 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.16 +0.04 42 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.12 +0.03 42 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 22.86 +1.26 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.12 +1.55 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.24 +1.28 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.44 +0.95 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.69 +1.03 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.80 +0.74 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.81 +0.87 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.90 +0.98 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.20 +0.46 41 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 12.18 +1.23 44 0 18 0
29JUN26 62.50 C 10.28 10.28 10.28 10.47 +0.66 42 4 61 0
29JUN26 65.00 C 0.00 0.00 0.00 9.25 +0.60 42 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 8.18 +0.58 43 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 7.21 +0.53 43 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 6.37 +0.49 43 0 55 0
29JUN26 75.00 C 0.00 0.00 0.00 5.58 +0.41 44 0 535 0
29JUN26 77.50 C 0.00 0.00 0.00 4.88 +0.41 43 0 13 0
29JUN26 80.00 C 0.00 0.00 0.00 4.20 +0.33 43 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 3.66 +0.33 43 0 575 0
29JUN26 85.00 C 0.00 0.00 0.00 3.13 +0.26 43 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 2.72 +0.26 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 2.32 +0.22 43 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 2.01 +0.20 43 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.72 +0.19 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.47 +0.14 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.27 +0.15 43 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 1.03 +0.07 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.90 +0.10 43 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.77 +0.11 43 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.65 +0.07 43 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.56 +0.07 43 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 22.94 +0.72 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.13 +1.08 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.57 +1.24 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.72 +0.83 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.71 +0.33 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.40 +0.83 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.52 +0.44 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.95 +0.30 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.57 +0.43 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.62 +0.68 44 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 11.48 +0.65 44 0 10 0
29SEP26 67.50 C 10.15 10.15 10.12 10.48 +0.63 45 18 341 0
29SEP26 70.00 C 0.00 0.00 0.00 9.53 +0.60 45 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 8.63 +0.53 45 0 5 0
29SEP26 75.00 C 0.00 0.00 0.00 7.86 +0.50 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.10 +0.41 45 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 6.44 +0.41 45 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 5.78 +0.40 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 5.21 +0.34 45 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 4.70 +0.34 45 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 4.19 +0.29 45 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 3.79 +0.27 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.41 +0.27 45 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 3.03 +0.22 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.74 +0.20 45 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 2.47 +0.20 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.20 +0.19 45 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.98 +0.16 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.79 +0.16 45 0 3 0
29SEP26 112.50 C 2.09 2.09 2.09 1.60 +0.20 45 3 17 +3
30DEC26 46.00 C 0.00 0.00 0.00 24.13 +1.03 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.42 +0.85 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.74 +0.92 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.14 +1.17 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.25 +0.92 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.82 +1.09 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.10 +0.52 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.24 +1.10 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.14 +0.42 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.32 +0.75 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.22 +0.73 44 0 0 0
30DEC26 67.50 C 11.86 11.86 11.83 12.29 +0.69 45 27 32 +27
30DEC26 70.00 C 10.90 10.90 10.90 11.34 +0.65 45 18 26 +18
30DEC26 72.50 C 10.07 10.07 10.05 10.48 +0.74 45 22 33 +13
30DEC26 75.00 C 9.29 9.29 9.28 9.70 +0.65 45 13 43 +13
30DEC26 77.50 C 0.00 0.00 0.00 8.94 +0.60 45 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 8.28 +0.60 46 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 7.65 +0.61 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.01 +0.61 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.42 +0.52 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.93 +0.52 45 0 0 0
TOTAL CALL 703 23,437 +144
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 33 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 128 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 240 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 488 0
30DEC25 60.00 P 0.11 0.11 0.11 0.06 -0.08 31 3 667 -3
30DEC25 62.50 P 0.37 0.42 0.30 0.28 -0.25 31 23 616 -8
30DEC25 65.00 P 1.06 1.13 0.84 0.85 -0.54 30 68 725 +46
30DEC25 67.50 P 2.51 2.53 1.99 2.07 -0.77 31 61 208 -30
30DEC25 70.00 P 4.21 4.21 4.21 3.83 -0.99 30 15 611 0
30DEC25 72.50 P 0.00 0.00 0.00 5.96 -1.00 24 0 96 0
30DEC25 75.00 P 0.00 0.00 0.00 8.46 -1.09 32 0 336 0
30DEC25 77.50 P 0.00 0.00 0.00 11.17 -0.88 57 0 35 0
30DEC25 80.00 P 0.00 0.00 0.00 13.47 -1.08 48 0 53 -74
30DEC25 82.50 P 0.00 0.00 0.00 16.43 -0.98 86 0 81 0
30DEC25 85.00 P 0.00 0.00 0.00 18.45 -0.95 0 0 113 -7
30DEC25 87.50 P 0.00 0.00 0.00 20.95 -1.08 0 0 48 0
30DEC25 90.00 P 0.00 0.00 0.00 23.48 -1.06 76 0 15 0
30DEC25 92.50 P 0.00 0.00 0.00 26.53 -0.88 123 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 29.15 -0.40 136 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 30.95 -1.74 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 33.46 -0.94 92 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 36.00 -0.90 107 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 38.67 -0.86 133 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 40.97 -0.93 110 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 43.71 -0.79 147 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 46.41 -0.49 166 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 48.45 -1.10 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 51.62 -0.43 190 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 8 0
29JAN26 52.50 P 0.00 0.00 0.00 0.08 -0.04 36 0 92 0
29JAN26 55.00 P 0.27 0.28 0.27 0.20 -0.08 36 12 216 +4
29JAN26 57.50 P 0.55 0.55 0.50 0.44 -0.15 36 16 116 -1
29JAN26 60.00 P 0.98 0.98 0.86 0.86 -0.26 36 28 335 -7
29JAN26 62.50 P 1.45 1.48 1.45 1.48 -0.38 35 3 814 0
29JAN26 65.00 P 2.36 2.36 2.33 2.42 -0.56 35 40 313 0
29JAN26 67.50 P 0.00 0.00 0.00 3.71 -0.68 36 0 557 0
29JAN26 70.00 P 0.00 0.00 0.00 5.28 -0.78 36 0 714 0
29JAN26 72.50 P 0.00 0.00 0.00 6.89 -1.03 34 0 117 0
29JAN26 75.00 P 0.00 0.00 0.00 8.80 -1.40 31 0 380 0
29JAN26 77.50 P 0.00 0.00 0.00 11.42 -0.85 39 0 117 0
29JAN26 80.00 P 0.00 0.00 0.00 13.64 -0.91 38 0 106 0
29JAN26 82.50 P 0.00 0.00 0.00 16.47 -0.94 51 0 177 0
29JAN26 85.00 P 0.00 0.00 0.00 18.51 -0.89 41 0 123 0
29JAN26 87.50 P 0.00 0.00 0.00 21.25 -1.31 55 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 23.51 -1.11 49 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 26.53 -1.14 71 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 29.15 -0.58 78 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 31.53 -1.16 79 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 33.79 -0.89 75 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 36.00 -1.45 65 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 38.76 -1.03 81 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 41.26 -0.80 85 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 43.74 -1.27 87 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 46.41 -0.49 96 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 19 0
26FEB26 47.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 1 0
26FEB26 49.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 111 0
26FEB26 50.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.33 -0.07 38 0 166 0
26FEB26 55.00 P 0.00 0.00 0.00 0.63 -0.10 38 0 448 0
26FEB26 57.50 P 1.12 1.12 1.12 1.02 -0.20 37 1 178 -1
26FEB26 60.00 P 1.59 1.68 1.59 1.59 -0.32 37 10 397 +10
26FEB26 62.50 P 2.39 2.39 2.33 2.39 -0.41 37 8 745 +5
26FEB26 65.00 P 3.69 3.69 3.40 3.41 -0.54 37 15 211 +5
26FEB26 67.50 P 0.00 0.00 0.00 4.73 -0.62 37 0 643 0
26FEB26 70.00 P 0.00 0.00 0.00 6.23 -0.75 37 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 8.03 -0.82 38 0 81 0
26FEB26 75.00 P 0.00 0.00 0.00 9.96 -0.90 39 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.02 -0.84 39 0 3 0
26FEB26 80.00 P 0.00 0.00 0.00 14.25 -1.03 41 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.47 -0.94 41 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.62 -1.08 38 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.25 -1.31 44 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.53 -1.60 41 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.53 -1.18 57 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.15 -0.58 62 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.53 -1.16 63 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 33.79 -0.89 61 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 107 0
30MAR26 44.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 3 0
30MAR26 45.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.23 -0.02 42 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.37 -0.03 42 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.46 -0.04 42 0 46 0
30MAR26 50.00 P 0.00 0.00 0.00 0.57 -0.05 42 0 169 0
30MAR26 52.50 P 1.00 1.00 1.00 0.92 -0.07 42 17 208 -14
30MAR26 55.00 P 0.00 0.00 0.00 1.37 -0.13 42 0 168 0
30MAR26 57.50 P 0.00 0.00 0.00 1.93 -0.25 41 0 137 0
30MAR26 60.00 P 0.00 0.00 0.00 2.69 -0.29 41 0 661 0
30MAR26 62.50 P 0.00 0.00 0.00 3.61 -0.38 41 0 760 0
30MAR26 65.00 P 5.00 5.00 5.00 4.71 -0.49 40 1 522 0
30MAR26 67.50 P 0.00 0.00 0.00 6.12 -0.49 41 0 298 0
30MAR26 70.00 P 0.00 0.00 0.00 7.66 -0.54 42 0 1,545 0
30MAR26 72.50 P 0.00 0.00 0.00 9.26 -0.78 42 0 167 0
30MAR26 75.00 P 0.00 0.00 0.00 11.11 -0.80 42 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 13.06 -0.75 43 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 15.17 -0.88 44 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 17.25 -0.59 44 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 19.31 -0.94 43 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 22.08 -0.84 49 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 24.00 -1.13 45 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 26.53 -1.27 49 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 29.15 -0.94 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 31.53 -1.16 54 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 34.07 -0.85 57 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 36.42 -1.03 58 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 38.76 -1.03 57 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.26 -0.80 59 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 43.74 -1.27 61 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 46.41 -0.49 66 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.45 -1.10 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 51.62 -0.43 75 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.85 -0.07 43 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 1.00 -0.08 43 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.16 -0.09 43 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 1.33 -0.11 43 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.53 -0.12 43 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.72 -0.15 43 0 34 0
29JUN26 52.50 P 0.00 0.00 0.00 2.27 -0.21 42 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.96 -0.21 42 0 110 0
29JUN26 57.50 P 0.00 0.00 0.00 3.79 -0.26 42 0 265 0
29JUN26 60.00 P 0.00 0.00 0.00 4.75 -0.32 42 0 183 0
29JUN26 62.50 P 0.00 0.00 0.00 5.86 -0.37 42 0 286 0
29JUN26 65.00 P 0.00 0.00 0.00 7.12 -0.42 42 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 8.51 -0.49 42 0 124 0
29JUN26 70.00 P 0.00 0.00 0.00 10.03 -0.53 43 0 208 0
29JUN26 72.50 P 0.00 0.00 0.00 11.64 -0.47 43 0 109 0
29JUN26 75.00 P 0.00 0.00 0.00 13.13 -1.10 42 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 15.01 -0.74 42 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 16.90 -0.97 43 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 19.10 -0.74 44 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 21.24 -0.57 45 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 23.15 -0.83 45 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.89 -1.08 42 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 27.02 -1.75 41 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 29.74 -1.10 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.01 -0.88 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.07 -1.11 44 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 36.57 -0.88 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.76 -1.12 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.36 -0.70 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.89 -1.12 49 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.41 -0.69 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.91 -0.12 44 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.11 -0.14 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.34 -0.14 44 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.60 -0.12 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.87 -0.11 44 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.59 -0.17 44 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.43 -0.19 44 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.36 -0.28 43 0 35 0
29SEP26 60.00 P 0.00 0.00 0.00 6.47 -0.30 44 0 837 0
29SEP26 62.50 P 0.00 0.00 0.00 7.64 -0.36 44 0 79 0
29SEP26 65.00 P 9.10 9.10 9.10 8.97 -0.41 44 9 1,062 0
29SEP26 67.50 P 0.00 0.00 0.00 10.37 -0.47 44 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 11.93 -0.45 44 0 54 0
29SEP26 72.50 P 0.00 0.00 0.00 13.32 -0.39 43 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 15.12 -0.98 44 0 41 0
29SEP26 77.50 P 0.00 0.00 0.00 17.16 -0.70 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 18.70 -0.31 44 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 20.76 -0.19 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.09 -0.65 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.38 -0.60 44 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.84 -0.67 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.99 -1.00 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.00 -1.21 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.19 -0.77 47 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 35.09 -1.04 45 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 37.42 -1.30 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.56 -1.10 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.64 -1.39 43 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.39 -0.95 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 46.72 -0.95 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.66 -0.12 44 0 4 0
30DEC26 47.00 P 0.00 0.00 0.00 2.91 -0.13 44 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 3.18 -0.15 44 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.46 -0.11 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.75 -0.13 44 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.62 -0.09 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.51 -0.10 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.57 -0.20 44 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 7.72 -0.19 44 0 31 0
30DEC26 62.50 P 0.00 0.00 0.00 8.96 -0.20 44 0 40 0
30DEC26 65.00 P 10.35 10.47 10.35 10.30 -0.19 44 45 74 +31
30DEC26 67.50 P 0.00 0.00 0.00 11.75 -0.22 44 0 42 0
30DEC26 70.00 P 0.00 0.00 0.00 13.30 -0.38 44 0 6 0
30DEC26 72.50 P 0.00 0.00 0.00 14.78 -0.47 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.46 -0.50 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.22 -0.47 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.84 -0.77 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.07 -0.42 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.52 -0.92 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.60 -0.82 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.11 -0.29 47 0 0 0
TOTAL PUT 375 24,581 -44
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$ 19.62
30DEC25 12.50 C 0.00 0.00 0.00 7.17 +0.07 123 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.67 +0.11 113 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.18 +0.12 108 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.68 +0.11 99 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.18 +0.11 90 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.68 +0.07 81 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.18 +0.11 73 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.64 +0.02 41 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.14 +0.07 34 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.64 +0.07 27 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.14 +0.07 20 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.64 +0.07 0 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.15 +0.06 17 0 55 0
30DEC25 19.00 C 0.00 0.00 0.00 0.69 +0.04 17 0 127 0
30DEC25 19.50 C 0.30 0.33 0.30 0.32 +0.01 16 30 97 +6
30DEC25 20.00 C 0.00 0.00 0.00 0.12 0.00 17 0 213 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 124 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.68 +0.05 42 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.18 +0.02 37 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.68 +0.02 32 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.18 +0.01 26 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.69 +0.03 28 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.69 +0.07 19 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.21 +0.07 20 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.74 +0.06 19 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.31 +0.05 19 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 0.91 -0.01 18 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 0.61 +0.03 19 0 38 0
29JAN26 20.00 C 0.00 0.00 0.00 0.38 +0.02 19 0 89 0
29JAN26 21.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 66 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 4.72 +0.02 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.23 +0.02 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.75 +0.03 26 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.23 +0.06 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.75 +0.05 19 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.29 +0.05 19 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.85 +0.03 19 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.46 +0.03 20 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.08 -0.03 19 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 0.79 0.00 19 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.55 -0.01 19 0 115 0
26FEB26 21.00 C 0.00 0.00 0.00 0.26 -0.01 20 0 130 0
26FEB26 22.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 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 7.23 +0.01 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.73 0.00 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.24 0.00 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.76 +0.03 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.27 +0.02 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.79 +0.03 28 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.30 +0.02 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.84 +0.03 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.32 +0.05 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.87 +0.05 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.44 +0.04 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.05 +0.04 22 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.68 +0.02 22 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.36 +0.02 22 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.06 0.00 21 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 0.81 -0.02 21 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.49 -0.01 22 0 386 0
30MAR26 22.00 C 0.00 0.00 0.00 0.26 -0.01 22 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 0.00 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 6.39 +0.02 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.91 +0.01 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.43 0.00 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.97 +0.01 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.52 +0.02 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.07 +0.03 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.64 +0.03 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.15 +0.04 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.76 +0.02 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.40 +0.02 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.07 +0.01 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.77 +0.01 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.54 +0.04 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.26 -0.01 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 0.87 -0.01 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.59 -0.01 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.24 -0.02 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 0.00 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 30.00 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 6.39 +0.01 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.92 +0.01 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.45 0.00 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.99 +0.01 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.55 +0.01 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.11 +0.01 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.69 +0.02 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.22 +0.04 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.85 +0.04 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.51 +0.04 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.20 +0.03 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 1.91 +0.02 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.70 +0.06 24 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.43 +0.02 24 0 123 0
29SEP26 21.00 C 0.00 0.00 0.00 1.05 +0.01 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 0.78 +0.01 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.55 0.00 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.39 0.00 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.27 0.00 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.03 - 27 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 4.60 +0.03 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.18 +0.04 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.80 +0.07 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.42 +0.17 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.97 +0.06 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.65 +0.07 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.36 +0.07 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.09 +0.06 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.90 +0.12 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.63 +0.06 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.25 +0.05 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.98 +0.04 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.74 +0.04 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.55 +0.03 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.42 +0.04 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.31 +0.03 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
TOTAL CALL 30 4,226 +6
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 436 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.05 -0.03 17 0 444 0
30DEC25 19.50 P 0.24 0.24 0.18 0.18 -0.06 16 102 286 +102
30DEC25 20.00 P 0.60 0.65 0.50 0.49 -0.07 18 91 413 +51
30DEC25 21.00 P 0.00 0.00 0.00 1.38 -0.07 0 0 531 0
30DEC25 22.00 P 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.38 -0.07 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.38 -0.07 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.38 -0.07 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.38 -0.07 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.38 -0.07 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.38 -0.07 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.38 -0.07 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.38 -0.07 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.38 -0.07 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.03 0.00 21 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 108 0
29JAN26 18.50 P 0.15 0.15 0.15 0.13 -0.01 20 20 154 +20
29JAN26 19.00 P 0.00 0.00 0.00 0.25 -0.03 19 0 58 0
29JAN26 19.50 P 0.00 0.00 0.00 0.45 -0.04 20 0 153 0
29JAN26 20.00 P 0.80 0.80 0.80 0.73 -0.04 20 48 158 +48
29JAN26 21.00 P 0.00 0.00 0.00 1.45 -0.06 19 0 204 0
29JAN26 22.00 P 0.00 0.00 0.00 2.38 -0.07 0 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 3.38 -0.07 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.40 -0.05 36 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.40 -0.05 41 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.40 -0.05 47 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.40 -0.05 52 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.40 -0.05 57 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.40 -0.05 61 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.40 -0.05 65 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.13 -0.03 20 0 34 0
26FEB26 18.50 P 0.00 0.00 0.00 0.23 -0.05 20 0 6 0
26FEB26 19.00 P 0.00 0.00 0.00 0.38 -0.06 20 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 0.60 -0.06 20 0 20 0
26FEB26 20.00 P 0.00 0.00 0.00 0.85 -0.06 20 0 109 0
26FEB26 21.00 P 0.00 0.00 0.00 1.53 -0.08 19 0 115 0
26FEB26 22.00 P 0.00 0.00 0.00 2.40 -0.08 19 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 3.38 -0.07 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.40 -0.05 30 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.40 -0.05 34 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.40 -0.05 39 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.40 -0.05 43 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.40 -0.05 47 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.40 -0.05 50 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.40 -0.05 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.04 0.00 23 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 11 0
30MAR26 17.50 P 0.00 0.00 0.00 0.18 -0.03 22 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.28 -0.04 22 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.41 -0.04 22 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.59 -0.05 22 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.81 -0.05 22 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 1.08 -0.04 22 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 1.70 -0.08 22 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.50 -0.08 22 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.40 -0.08 22 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.40 -0.05 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.40 -0.05 30 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.40 -0.05 34 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.40 -0.05 37 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.40 -0.05 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.40 -0.05 44 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.40 -0.05 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.18 -0.03 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.26 -0.03 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.36 -0.04 24 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.49 -0.02 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.64 -0.02 24 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.79 -0.05 23 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.99 -0.07 23 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.26 -0.08 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.48 -0.13 23 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.83 -0.08 24 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.50 -0.08 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.26 -0.09 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.02 -0.05 22 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.90 -0.05 21 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.83 -0.04 21 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.77 -0.04 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.73 -0.02 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.69 -0.02 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.66 -0.02 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.63 -0.02 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.22 -0.02 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.30 -0.03 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.41 -0.02 24 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.53 -0.03 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.68 -0.02 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.86 -0.03 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.01 -0.03 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.22 -0.04 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.49 -0.05 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.71 -0.10 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.06 -0.06 24 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.71 -0.06 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 3.42 -0.04 23 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.22 -0.05 23 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 5.08 -0.04 24 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.97 -0.03 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.89 -0.02 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.83 -0.02 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.78 -0.02 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.74 -0.02 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.71 -0.02 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.31 - 24 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.52 +0.01 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.66 +0.01 24 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.80 +0.01 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.00 0.00 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.20 +0.01 24 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.41 +0.01 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.64 -0.01 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.87 -0.05 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.20 -0.01 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.82 -0.04 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.55 -0.03 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.37 0.00 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.16 -0.04 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.03 -0.03 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.93 -0.03 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.86 -0.02 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.80 -0.02 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.75 -0.03 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.71 -0.03 21 0 0 0
TOTAL PUT 261 5,715 +221
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 0.00 0.00 0.00 0.46 0.00 151 0 0 -50
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 0.25 -0.01 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.21 0.00 72 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.16 -0.01 58 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.12 -0.01 58 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.09 -0.01 63 0 18 0
30DEC25 1.30 C 0.06 0.06 0.06 0.06 -0.01 60 10 76 +10
30DEC25 1.35 C 0.00 0.00 0.00 0.04 0.00 61 0 76 0
30DEC25 1.40 C 0.00 0.00 0.00 0.02 -0.01 55 0 146 0
30DEC25 1.45 C 0.00 0.00 0.00 0.01 -0.01 53 0 14 0
30DEC25 1.50 C 0.02 0.02 0.02 0.01 0.00 64 5 245 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 74 0 52 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 83 0 147 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 92 0 444 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 100 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 108 0 64 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 115 0 220 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 122 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 129 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 136 0 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 142 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 154 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 165 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 175 0 881 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 185 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 195 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 203 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 212 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 220 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 235 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 242 0 400 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 255 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 284 0 1,012 0
30MAR26 0.80 C 0.00 0.00 0.00 0.53 0.00 77 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 0.00 76 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.41 0.00 75 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.38 0.00 77 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.34 -0.01 74 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.31 -0.01 74 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.28 -0.01 73 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.25 -0.01 72 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.23 0.00 74 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.20 -0.01 71 0 15 0
30MAR26 1.35 C 0.00 0.00 0.00 0.18 -0.01 71 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.17 0.00 74 0 3 0
30MAR26 1.45 C 0.00 0.00 0.00 0.15 0.00 73 0 53 0
30MAR26 1.50 C 0.00 0.00 0.00 0.13 -0.01 71 0 313 0
30MAR26 1.55 C 0.11 0.11 0.11 0.12 0.00 73 15 19 0
30MAR26 1.60 C 0.00 0.00 0.00 0.11 0.00 74 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.10 0.00 74 0 25 0
30MAR26 1.70 C 0.00 0.00 0.00 0.09 0.00 74 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.08 0.00 74 0 48 0
30MAR26 1.80 C 0.00 0.00 0.00 0.07 0.00 73 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.06 0.00 72 0 25 0
30MAR26 1.90 C 0.00 0.00 0.00 0.05 0.00 70 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.04 0.00 68 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.03 0.00 65 0 41 0
30MAR26 2.10 C 0.00 0.00 0.00 0.02 0.00 63 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 58 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 83 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 0.00 76 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.41 0.00 76 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.38 0.00 75 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.36 0.00 76 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.33 -0.01 74 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.31 0.00 75 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.29 0.00 75 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.27 0.00 75 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.25 -0.01 74 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.24 0.00 76 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.22 0.00 75 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.21 0.00 76 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.19 -0.01 74 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.18 0.00 75 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.17 0.00 75 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.16 0.00 76 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.15 0.00 76 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.14 0.00 76 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.13 0.00 75 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.12 0.00 75 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.11 0.00 74 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.10 0.00 75 0 0 0
TOTAL CALL 30 11,742 -40
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 155 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 90 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 75 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 -0.01 60 0 1 0
30DEC25 1.20 P 0.00 0.00 0.00 0.03 0.00 73 0 225 0
30DEC25 1.25 P 0.04 0.04 0.04 0.04 -0.01 64 5 333 +5
30DEC25 1.30 P 0.07 0.07 0.07 0.07 0.00 72 2 795 0
30DEC25 1.35 P 0.00 0.00 0.00 0.10 0.00 73 0 627 0
30DEC25 1.40 P 0.00 0.00 0.00 0.12 -0.01 56 0 409 0
30DEC25 1.45 P 0.00 0.00 0.00 0.17 -0.01 70 0 82 0
30DEC25 1.50 P 0.00 0.00 0.00 0.21 0.00 66 0 206 0
30DEC25 1.55 P 0.00 0.00 0.00 0.26 0.00 76 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 0.00 74 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.03 -0.01 75 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.04 -0.01 75 0 15 0
30MAR26 0.95 P 0.04 0.04 0.04 0.06 0.00 79 80 95 +80
30MAR26 1.00 P 0.00 0.00 0.00 0.07 0.00 76 0 25 0
30MAR26 1.05 P 0.00 0.00 0.00 0.09 0.00 78 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 0.00 77 200 370 +200
30MAR26 1.20 P 0.00 0.00 0.00 0.15 -0.01 76 0 439 0
30MAR26 1.25 P 0.17 0.17 0.17 0.18 0.00 77 3 53 +3
30MAR26 1.30 P 0.00 0.00 0.00 0.21 0.00 79 0 133 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 0.00 78 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.27 0.00 78 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.30 -0.01 77 0 7 0
30MAR26 1.50 P 0.00 0.00 0.00 0.34 0.00 79 0 129 0
30MAR26 1.55 P 0.00 0.00 0.00 0.36 -0.01 73 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.40 0.00 74 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.44 0.00 75 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.48 0.00 75 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.52 0.00 75 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.56 0.00 74 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.60 -0.01 73 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.65 0.00 76 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.69 0.00 75 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 0.00 76 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.01 0.00 72 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 80 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.30 0.00 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 0.00 75 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.14 0.00 75 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.16 -0.01 74 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.19 0.00 75 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.21 -0.01 74 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.24 -0.01 74 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.27 0.00 75 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.30 -0.01 75 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.33 -0.01 74 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.36 -0.01 74 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 0.00 75 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 -0.01 74 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 0.00 75 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.51 0.00 76 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.54 -0.01 73 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.58 -0.01 74 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.62 -0.01 74 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.66 -0.01 74 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.70 -0.01 74 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.74 -0.01 73 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.79 0.00 76 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.87 -0.01 74 0 0 0
TOTAL PUT 290 7,532 +288
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$ 63.95
30DEC25 45.00 C 0.00 0.00 0.00 18.96 -0.38 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 17.96 -0.30 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 16.97 -0.29 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 15.97 -0.37 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 14.97 -0.30 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 13.97 -0.30 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 11.51 -0.20 33 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 9.01 -0.21 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 6.51 -0.21 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 4.03 -0.22 16 0 7 0
30DEC25 62.50 C 1.66 1.66 1.66 1.71 -0.19 14 15 27 +15
30DEC25 65.00 C 0.28 0.28 0.28 0.35 -0.09 15 20 197 +20
30DEC25 67.50 C 0.00 0.00 0.00 0.03 -0.02 15 0 94 0
30DEC25 70.00 C 0.02 0.02 0.02 0.01 0.00 20 7 635 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 79 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 73 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.10 -0.29 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.10 -0.30 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.11 -0.30 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.11 -0.30 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.65 -0.20 21 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.16 -0.20 17 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.69 -0.21 15 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 4.39 -0.20 16 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 2.38 -0.18 15 0 79 0
29JAN26 65.00 C 0.00 0.00 0.00 1.01 -0.16 15 0 164 0
29JAN26 67.50 C 0.00 0.00 0.00 0.34 -0.08 15 0 120 0
29JAN26 70.00 C 0.00 0.00 0.00 0.09 -0.02 16 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 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 25 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 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 36 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.22 -0.30 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.23 -0.30 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.24 -0.30 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.26 -0.30 19 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.78 -0.20 17 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.31 -0.21 16 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.92 -0.21 16 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 4.80 -0.19 17 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 2.95 -0.15 17 0 27 0
26FEB26 65.00 C 0.00 0.00 0.00 1.57 -0.13 16 0 28 0
26FEB26 67.50 C 0.00 0.00 0.00 0.72 -0.13 16 0 65 0
26FEB26 70.00 C 0.00 0.00 0.00 0.31 -0.04 16 0 77 0
26FEB26 72.50 C 0.00 0.00 0.00 0.11 -0.03 16 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 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 26 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.34 -0.30 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.36 -0.30 18 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.38 -0.30 23 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.42 -0.28 25 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.44 -0.28 25 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.46 -0.28 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 11.95 -0.20 18 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.55 -0.21 17 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 7.29 -0.19 18 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 5.36 -0.18 19 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 3.61 -0.15 18 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 2.24 -0.13 18 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 1.28 -0.13 17 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 0.69 -0.09 17 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.35 -0.04 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.16 -0.03 17 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 0.00 19 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 23 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 17.48 -0.27 27 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.49 -0.29 25 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.54 -0.27 25 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.58 -0.16 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.03 -0.20 19 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.69 -0.21 18 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 7.53 -0.20 18 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 5.60 -0.20 18 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.02 -0.17 18 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 2.76 -0.16 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.83 -0.18 18 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 1.20 -0.07 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.71 -0.08 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.43 -0.05 18 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.25 -0.04 18 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 17.50 -0.29 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.54 -0.29 24 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.59 -0.29 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.65 -0.29 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.21 -0.18 20 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.06 -0.16 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.12 -0.15 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.45 -0.12 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.05 -0.10 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.90 -0.08 20 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 2.88 -0.15 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.16 -0.05 20 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.60 -0.04 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.17 -0.03 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.85 -0.01 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.60 -0.01 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.43 -0.01 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.53 -0.29 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.58 -0.30 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.65 -0.29 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.72 -0.29 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.40 -0.06 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.40 +0.06 20 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.62 +0.15 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.08 +0.23 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.75 +0.27 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.62 +0.30 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.67 +0.30 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.80 +0.23 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.19 +0.24 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.69 +0.25 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.30 +0.24 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.98 +0.20 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.73 +0.16 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.57 +0.15 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.41 +0.11 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.30 +0.08 20 0 0 0
TOTAL CALL 42 1,985 +35
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.27 0.28 0.27 0.20 +0.01 15 64 162 -64
30DEC25 65.00 P 1.45 1.45 1.45 1.31 +0.11 14 30 186 +5
30DEC25 67.50 P 3.44 3.44 3.44 3.60 +0.21 20 2 375 +2
30DEC25 70.00 P 0.00 0.00 0.00 6.05 +0.20 0 0 8 -44
30DEC25 72.50 P 0.00 0.00 0.00 8.55 +0.20 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 11.05 +0.20 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.63 +0.28 58 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 16.13 +0.28 66 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.63 +0.28 73 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 21.13 +0.28 80 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 23.63 +0.28 86 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 26.13 +0.28 93 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 28.63 +0.28 99 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 31.13 +0.28 105 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 16 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.17 0.00 15 0 29 0
29JAN26 62.50 P 0.80 0.80 0.73 0.66 +0.01 15 110 201 +89
29JAN26 65.00 P 2.03 2.03 2.03 1.86 +0.10 15 2 118 0
29JAN26 67.50 P 0.00 0.00 0.00 3.73 +0.14 16 0 81 0
29JAN26 70.00 P 0.00 0.00 0.00 6.05 +0.19 0 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 8.55 +0.20 0 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 11.05 +0.20 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.63 +0.28 35 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.13 +0.28 40 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.63 +0.28 44 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.13 +0.28 48 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.63 +0.28 52 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.13 +0.28 56 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.63 +0.28 59 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 0.00 17 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.13 +0.01 16 0 18 0
26FEB26 60.00 P 0.00 0.00 0.00 0.43 +0.01 16 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 1.12 +0.04 16 0 23 0
26FEB26 65.00 P 0.00 0.00 0.00 2.27 +0.08 16 0 44 0
26FEB26 67.50 P 0.00 0.00 0.00 3.97 +0.13 16 0 75 0
26FEB26 70.00 P 0.00 0.00 0.00 6.12 +0.17 16 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 8.55 +0.20 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.05 +0.20 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.63 +0.28 29 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.13 +0.28 33 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.63 +0.28 36 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.13 +0.28 40 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.63 +0.28 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.13 +0.28 46 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.63 +0.28 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 18 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 0.00 18 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.12 0.00 18 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.34 +0.01 18 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.81 +0.03 18 0 33 0
30MAR26 62.50 P 1.66 1.66 1.63 1.62 +0.05 18 8 19 +4
30MAR26 65.00 P 0.00 0.00 0.00 2.77 +0.09 18 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 4.33 +0.11 17 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 6.34 +0.15 18 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 8.60 +0.19 18 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.05 +0.20 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.63 +0.28 26 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.13 +0.28 29 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.63 +0.28 32 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.13 +0.28 35 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.63 +0.28 37 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.13 +0.28 40 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.63 +0.28 43 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.13 +0.28 45 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 0.00 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.16 0.00 18 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.37 0.00 19 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.74 -0.01 19 0 29 0
29JUN26 57.50 P 0.00 0.00 0.00 1.35 0.00 19 0 21 0
29JUN26 60.00 P 0.00 0.00 0.00 2.23 +0.05 19 0 16 0
29JUN26 62.50 P 0.00 0.00 0.00 3.33 +0.05 18 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 4.77 +0.06 18 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 6.49 +0.10 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.43 +0.12 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.55 +0.14 18 0 39 0
29JUN26 75.00 P 0.00 0.00 0.00 12.58 -0.05 14 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.93 +0.33 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.35 +0.26 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.79 +0.27 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.27 +0.29 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.73 +0.30 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.19 +0.29 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.66 +0.30 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.12 +0.29 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.23 +0.02 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.40 +0.02 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.51 +0.03 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.89 +0.04 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.44 +0.05 21 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 2.20 +0.08 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 3.20 +0.10 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 4.30 +0.12 20 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.71 +0.13 20 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 7.33 +0.15 20 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 9.15 +0.17 20 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 11.12 +0.17 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.25 +0.28 21 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 15.46 +0.25 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.73 +0.32 20 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.05 +0.26 19 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.42 +0.27 17 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.81 +0.28 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.22 +0.28 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.66 +0.29 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.36 +0.13 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.46 +0.14 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.58 +0.18 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.71 +0.19 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.15 +0.26 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 1.77 +0.35 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.58 +0.42 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.59 +0.47 20 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 4.68 +0.49 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.07 +0.49 20 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 7.65 +0.47 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.41 +0.43 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.34 +0.39 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.56 +0.21 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.69 +0.24 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.89 +0.25 20 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.17 +0.26 20 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.49 +0.26 18 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.86 +0.27 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.24 +0.27 0 0 0 0
TOTAL PUT 216 2,147 -8
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$ 605.00
19DEC25 480.00 C 0.00 0.00 0.00 125.08 +7.85 0 0 0 0
19DEC25 490.00 C 0.00 0.00 0.00 115.09 +7.85 87 0 0 0
19DEC25 500.00 C 0.00 0.00 0.00 105.09 +7.85 76 0 0 0
19DEC25 510.00 C 0.00 0.00 0.00 95.09 +7.84 65 0 0 0
19DEC25 520.00 C 0.00 0.00 0.00 85.09 +7.83 0 0 0 0
19DEC25 530.00 C 0.00 0.00 0.00 75.09 +7.81 0 0 0 0
19DEC25 540.00 C 0.00 0.00 0.00 65.00 +7.70 0 0 0 0
19DEC25 550.00 C 44.58 44.58 44.58 55.01 +7.68 0 1 4 -1
19DEC25 560.00 C 0.00 0.00 0.00 45.03 +7.91 0 0 0 0
19DEC25 570.00 C 0.00 0.00 0.00 35.39 +8.11 45 0 0 0
19DEC25 580.00 C 20.63 21.00 19.54 25.61 +7.42 38 225 105 +25
19DEC25 590.00 C 9.09 14.50 9.00 15.38 +5.75 22 139 199 +63
19DEC25 600.00 C 5.00 7.85 2.95 7.32 +3.12 24 2,735 1,699 -230
19DEC25 610.00 C 1.65 3.15 1.00 2.05 +0.30 22 2,613 2,499 -136
19DEC25 620.00 C 0.73 1.00 0.45 0.68 -0.05 27 915 1,954 -49
19DEC25 630.00 C 0.25 0.35 0.13 0.28 -0.04 32 269 1,773 +28
19DEC25 640.00 C 0.15 0.16 0.10 0.13 -0.02 37 111 1,026 0
19DEC25 650.00 C 0.00 0.00 0.00 0.07 0.00 41 0 583 0
19DEC25 660.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 166 0
19DEC25 670.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 12 0
19DEC25 680.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 5 0
19DEC25 690.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
19DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
19DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
19DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
19DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
19DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24DEC25 480.00 C 0.00 0.00 0.00 125.29 +8.06 0 0 0 0
24DEC25 490.00 C 0.00 0.00 0.00 115.72 +8.48 74 0 0 0
24DEC25 500.00 C 0.00 0.00 0.00 106.90 +9.66 87 0 0 0
24DEC25 510.00 C 0.00 0.00 0.00 95.84 +8.59 64 0 0 0
24DEC25 520.00 C 0.00 0.00 0.00 85.89 +8.63 59 0 0 0
24DEC25 530.00 C 0.00 0.00 0.00 75.34 +8.06 33 0 0 0
24DEC25 540.00 C 0.00 0.00 0.00 67.33 +10.03 61 0 0 0
24DEC25 550.00 C 0.00 0.00 0.00 56.17 +8.84 43 0 0 0
24DEC25 560.00 C 0.00 0.00 0.00 46.51 +9.39 40 0 0 0
24DEC25 570.00 C 0.00 0.00 0.00 36.45 +8.84 32 0 31 0
24DEC25 580.00 C 21.80 24.00 20.59 26.38 +6.92 24 80 35 +35
24DEC25 590.00 C 11.90 15.49 11.90 16.96 +5.06 20 8 24 -2
24DEC25 600.00 C 6.92 10.00 5.38 9.91 +3.61 20 1,275 610 +314
24DEC25 610.00 C 3.50 5.03 2.80 4.32 +1.27 18 953 392 -132
24DEC25 620.00 C 1.50 2.35 1.30 2.03 +0.58 20 591 848 +572
24DEC25 630.00 C 0.65 1.06 0.65 0.94 +0.30 22 100 216 +100
24DEC25 640.00 C 0.50 0.50 0.45 0.45 +0.18 24 16 110 +13
24DEC25 650.00 C 0.12 0.12 0.12 0.24 +0.12 26 31 40 +31
24DEC25 660.00 C 0.00 0.00 0.00 0.14 +0.09 28 0 32 0
24DEC25 670.00 C 0.00 0.00 0.00 0.08 +0.06 30 0 0 0
24DEC25 680.00 C 0.00 0.00 0.00 0.05 +0.04 32 0 0 0
24DEC25 690.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
24DEC25 700.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 0.00 330.31 +8.64 0 0 1,177 0
30DEC25 280.00 C 0.00 0.00 0.00 325.32 +8.67 114 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 320.32 +8.65 0 0 30 0
30DEC25 290.00 C 0.00 0.00 0.00 315.33 +8.69 107 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 312.73 +11.03 212 0 307 0
30DEC25 300.00 C 0.00 0.00 0.00 305.22 +8.51 0 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 296.28 +9.54 170 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 285.36 +8.61 0 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 276.93 +10.17 169 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 265.17 +8.44 0 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 255.39 +8.61 0 0 973 0
30DEC25 360.00 C 0.00 0.00 0.00 246.14 +9.34 131 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 240.21 +13.42 176 3 2,031 -3
30DEC25 380.00 C 0.00 0.00 0.00 225.31 +8.51 0 0 3,751 0
30DEC25 390.00 C 0.00 0.00 0.00 216.73 +9.90 123 0 1,954 -5
30DEC25 400.00 C 206.00 206.00 206.00 206.00 +9.08 102 2 4,749 -2
30DEC25 410.00 C 196.00 196.00 196.00 196.00 +9.08 96 1 370 0
30DEC25 420.00 C 0.00 0.00 0.00 185.47 +8.56 0 0 1,486 0
30DEC25 430.00 C 172.74 172.74 172.74 175.49 +8.53 53 1 1,792 0
30DEC25 440.00 C 160.20 165.20 160.20 165.26 +8.27 0 5 612 0
30DEC25 450.00 C 0.00 0.00 0.00 156.53 +9.53 84 0 1,149 0
30DEC25 460.00 C 0.00 0.00 0.00 147.48 +10.44 89 0 3,428 0
30DEC25 470.00 C 0.00 0.00 0.00 135.53 +8.46 0 0 1,503 0
30DEC25 480.00 C 0.00 0.00 0.00 125.54 +8.31 0 0 2,348 0
30DEC25 490.00 C 0.00 0.00 0.00 119.02 +11.78 83 0 7,321 0
30DEC25 500.00 C 105.50 106.50 105.50 106.90 +9.66 61 103 10,044 -3
30DEC25 510.00 C 0.00 0.00 0.00 98.46 +11.21 67 0 14,697 0
30DEC25 520.00 C 83.50 86.10 83.50 86.10 +8.84 42 202 8,650 -202
30DEC25 530.00 C 75.65 75.65 75.65 75.65 +7.75 27 2 8,843 0
30DEC25 540.00 C 0.00 0.00 0.00 67.33 +9.93 43 0 8,519 0
30DEC25 550.00 C 52.00 55.63 52.00 56.17 +8.52 29 3 11,175 -3
30DEC25 560.00 C 0.00 0.00 0.00 46.51 +8.39 27 0 7,538 0
30DEC25 570.00 C 34.60 35.79 34.60 37.57 +8.58 27 126 28,552 -6
30DEC25 580.00 C 21.16 25.28 21.16 26.46 +5.30 17 155 19,836 +148
30DEC25 590.00 C 12.96 18.50 12.96 18.50 +5.54 18 371 2,948 -1
30DEC25 600.00 C 7.53 11.40 6.99 11.04 +3.51 17 5,189 45,801 +69
30DEC25 610.00 C 5.00 6.37 3.67 5.87 +1.79 17 2,981 12,489 -342
30DEC25 620.00 C 1.95 3.16 1.90 3.00 +0.94 17 1,263 29,888 -223
30DEC25 630.00 C 1.50 1.70 1.10 1.53 +0.55 19 2,072 21,866 +1,077
30DEC25 640.00 C 0.71 1.03 0.71 0.84 +0.40 20 250 19,934 +131
30DEC25 650.00 C 0.50 0.62 0.49 0.45 +0.26 21 521 30,069 -203
30DEC25 660.00 C 0.51 0.51 0.33 0.24 +0.16 22 32 36,771 -21
30DEC25 670.00 C 0.30 0.35 0.30 0.14 +0.10 24 235 16,547 -9
30DEC25 680.00 C 0.25 0.25 0.24 0.08 +0.07 25 14 28,667 -14
30DEC25 690.00 C 0.20 0.20 0.20 0.05 +0.04 26 50 23,607 0
30DEC25 700.00 C 0.20 0.20 0.16 0.03 +0.02 27 255 29,438 -3
30DEC25 710.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 4,988 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,743 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 31 280 2,217 -280
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6,443 0
30DEC25 750.00 C 0.05 0.05 0.05 0.01 0.00 35 13 6,064 -13
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,795 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,843 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 41 0 446 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6,305 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 45 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 24 6,629 0
29JAN26 450.00 C 0.00 0.00 0.00 156.53 +7.82 0 0 69 0
29JAN26 460.00 C 0.00 0.00 0.00 150.43 +11.65 57 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 136.76 +7.91 23 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 126.81 +7.86 23 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 120.38 +11.89 46 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 109.95 +11.31 41 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 99.99 +11.14 38 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 87.27 +8.09 22 0 1 0
29JAN26 530.00 C 0.00 0.00 0.00 79.90 +10.21 31 0 9 0
29JAN26 540.00 C 0.00 0.00 0.00 67.94 +7.50 21 0 78 0
29JAN26 550.00 C 0.00 0.00 0.00 59.94 +8.41 24 0 5 0
29JAN26 560.00 C 0.00 0.00 0.00 48.32 +4.48 16 0 382 0
29JAN26 570.00 C 0.00 0.00 0.00 41.24 +6.48 20 0 981 0
29JAN26 580.00 C 30.00 32.00 30.00 33.82 +5.40 20 3 145 +3
29JAN26 590.00 C 24.65 25.69 23.10 26.25 +3.97 19 11 259 +1
29JAN26 600.00 C 18.00 20.80 16.80 20.10 +3.50 19 142 3,728 -8
29JAN26 610.00 C 12.57 15.60 12.50 15.20 +2.63 19 341 4,832 +172
29JAN26 620.00 C 8.82 11.80 8.82 11.50 +2.17 20 885 8,854 +346
29JAN26 630.00 C 6.67 8.50 6.60 8.25 +1.43 20 393 10,177 +85
29JAN26 640.00 C 5.54 6.28 5.25 6.28 +1.34 21 459 7,644 +174
29JAN26 650.00 C 3.70 4.70 3.70 4.70 +1.15 21 380 10,192 -20
29JAN26 660.00 C 3.10 3.50 3.00 3.50 +0.98 22 272 8,862 +173
29JAN26 670.00 C 2.20 2.60 2.20 2.70 +0.92 23 185 5,075 -18
29JAN26 680.00 C 2.00 2.03 1.80 2.04 +0.78 23 60 4,650 +13
29JAN26 690.00 C 1.55 1.70 1.45 1.55 +0.67 24 27 1,474 +10
29JAN26 700.00 C 1.20 1.42 1.20 1.19 +0.57 25 92 16,546 +2
29JAN26 710.00 C 1.11 1.11 1.11 0.92 +0.49 25 15 878 +15
29JAN26 720.00 C 0.00 0.00 0.00 0.71 +0.41 26 0 4,552 0
29JAN26 730.00 C 0.80 0.88 0.80 0.56 +0.35 27 31 3,525 0
29JAN26 740.00 C 0.78 0.78 0.78 0.44 +0.29 27 2 3,519 0
29JAN26 750.00 C 0.60 0.60 0.60 0.35 +0.24 28 20 3,782 +20
29JAN26 760.00 C 0.00 0.00 0.00 0.28 +0.21 28 0 729 0
29JAN26 770.00 C 0.00 0.00 0.00 0.22 +0.17 29 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.18 +0.14 30 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.16 +0.13 30 0 422 0
29JAN26 800.00 C 0.00 0.00 0.00 0.13 +0.11 31 0 1,337 0
29JAN26 810.00 C 0.00 0.00 0.00 0.11 +0.10 32 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.10 +0.09 33 0 184 0
29JAN26 830.00 C 0.00 0.00 0.00 0.08 +0.07 33 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.07 +0.06 34 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.06 +0.05 34 0 112 0
29JAN26 860.00 C 0.00 0.00 0.00 0.05 +0.04 35 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 34 0 668 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29JAN26 920.00 C 0.09 0.09 0.09 0.01 0.00 36 5 1,476 -5
26FEB26 450.00 C 0.00 0.00 0.00 161.69 +11.44 48 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 150.43 +9.98 41 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 142.06 +11.36 43 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 131.86 +10.88 40 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 121.25 +11.29 35 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 111.54 +11.24 33 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 99.99 +9.20 26 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 88.50 +7.03 17 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 82.07 +9.65 26 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 70.09 +6.39 19 0 31 0
26FEB26 550.00 C 0.00 0.00 0.00 63.72 +8.32 23 0 184 0
26FEB26 560.00 C 0.00 0.00 0.00 53.02 +5.44 19 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 45.87 +5.54 20 0 126 0
26FEB26 580.00 C 38.00 38.00 37.50 37.87 +3.70 19 14 267 -4
26FEB26 590.00 C 27.32 27.32 27.32 32.35 +3.96 20 1 243 0
26FEB26 600.00 C 22.64 26.04 22.64 26.60 +3.56 20 96 1,430 +12
26FEB26 610.00 C 19.80 22.00 19.60 21.94 +3.23 21 190 1,194 +89
26FEB26 620.00 C 15.30 17.40 15.30 17.54 +2.50 21 224 1,615 +90
26FEB26 630.00 C 13.00 14.25 12.50 14.25 +2.30 21 40 1,039 0
26FEB26 640.00 C 11.07 11.41 11.07 11.41 +2.00 21 60 1,471 0
26FEB26 650.00 C 7.50 8.58 7.25 9.21 +1.86 22 66 692 +40
26FEB26 660.00 C 5.70 6.96 5.70 7.07 +1.36 22 118 3,722 +116
26FEB26 670.00 C 5.48 5.48 4.98 5.74 +1.34 22 32 1,398 0
26FEB26 680.00 C 4.36 4.59 4.36 4.51 +1.14 22 32 1,469 -10
26FEB26 690.00 C 3.60 3.60 3.60 3.54 +0.97 23 2 2,609 0
26FEB26 700.00 C 3.00 3.30 3.00 2.77 +0.82 23 119 3,657 +32
26FEB26 710.00 C 2.70 2.70 2.68 2.16 +0.69 23 34 15,975 +4
26FEB26 720.00 C 1.89 1.89 1.89 1.69 +0.58 24 10 1,143 0
26FEB26 730.00 C 1.65 1.65 1.65 1.32 +0.51 24 2 721 0
26FEB26 740.00 C 0.00 0.00 0.00 1.03 +0.42 24 0 1,056 0
26FEB26 750.00 C 0.00 0.00 0.00 0.81 +0.35 24 0 2,822 0
26FEB26 760.00 C 0.00 0.00 0.00 0.64 +0.30 25 0 513 0
26FEB26 770.00 C 0.00 0.00 0.00 0.50 +0.24 25 0 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 0.38 +0.19 25 0 420 0
26FEB26 790.00 C 0.86 0.89 0.86 0.31 +0.17 25 11 440 0
26FEB26 800.00 C 0.00 0.00 0.00 0.24 +0.13 26 0 2,031 0
26FEB26 810.00 C 0.00 0.00 0.00 0.19 +0.11 26 0 1,404 0
26FEB26 820.00 C 0.00 0.00 0.00 0.15 +0.09 26 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.12 +0.07 26 0 1,174 0
26FEB26 840.00 C 0.00 0.00 0.00 0.10 +0.07 27 0 12 0
26FEB26 850.00 C 0.00 0.00 0.00 0.08 +0.06 27 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.06 +0.05 27 0 13 0
26FEB26 870.00 C 0.00 0.00 0.00 0.05 +0.04 28 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 22 0
26FEB26 900.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 6 0
26FEB26 910.00 C 0.27 0.27 0.27 0.01 0.00 27 5 125 +5
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 0.00 291.16 +11.13 72 0 1,302 0
30MAR26 330.00 C 0.00 0.00 0.00 283.75 +13.60 78 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 270.35 +10.09 62 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 263.35 +12.95 70 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 251.82 +11.33 62 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 240.21 +9.54 52 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 227.81 +6.99 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 223.21 +12.23 57 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 212.31 +11.18 52 0 167 0
30MAR26 410.00 C 0.00 0.00 0.00 198.26 +6.95 0 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 193.67 +12.14 50 0 856 0
30MAR26 430.00 C 0.00 0.00 0.00 184.24 +12.47 48 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 172.09 +10.02 40 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 161.77 +9.39 37 0 157 0
30MAR26 460.00 C 0.00 0.00 0.00 153.82 +11.12 39 0 163 0
30MAR26 470.00 C 0.00 0.00 0.00 142.06 +9.05 33 0 276 0
30MAR26 480.00 C 126.93 126.93 126.93 133.81 +10.36 34 30 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 121.25 +8.90 26 0 911 0
30MAR26 500.00 C 110.00 110.00 110.00 114.26 +11.17 30 1 4,377 -1
30MAR26 510.00 C 0.00 0.00 0.00 99.99 +5.95 17 0 6,391 0
30MAR26 520.00 C 0.00 0.00 0.00 95.48 +10.22 27 0 3,494 0
30MAR26 530.00 C 85.41 85.41 85.41 85.41 +8.62 25 60 2,189 +24
30MAR26 540.00 C 0.00 0.00 0.00 77.86 +7.12 25 0 2,940 0
30MAR26 550.00 C 0.00 0.00 0.00 69.60 +8.62 25 0 3,056 0
30MAR26 560.00 C 59.20 60.50 59.20 61.23 +7.50 24 2 6,587 0
30MAR26 570.00 C 0.00 0.00 0.00 54.44 +7.48 24 0 845 0
30MAR26 580.00 C 40.50 43.19 40.50 44.84 +3.75 21 40 10,180 0
30MAR26 590.00 C 35.61 35.61 35.61 40.07 +4.46 22 5 972 0
30MAR26 600.00 C 30.61 35.00 30.02 35.00 +4.39 23 923 3,807 +357
30MAR26 610.00 C 25.61 30.00 25.61 30.00 +3.89 23 505 3,115 +182
30MAR26 620.00 C 22.97 25.48 22.70 25.21 +3.21 23 2,128 4,042 +915
30MAR26 630.00 C 18.75 21.80 18.75 21.59 +3.08 23 4,483 6,414 +2,740
30MAR26 640.00 C 15.30 18.14 15.30 18.05 +2.62 23 1,007 4,738 -305
30MAR26 650.00 C 14.46 15.68 14.20 14.93 +2.14 23 2,091 9,566 +935
30MAR26 660.00 C 12.20 13.35 11.90 12.24 +1.70 23 689 6,371 +151
30MAR26 670.00 C 11.30 11.30 11.30 9.96 +1.32 23 1 11,197 0
30MAR26 680.00 C 9.40 9.50 9.40 8.04 +1.00 22 22 7,563 -21
30MAR26 690.00 C 7.80 7.80 7.53 6.44 +0.73 22 88 2,893 +45
30MAR26 700.00 C 6.29 6.71 6.29 5.12 +0.51 22 16 8,720 -1
30MAR26 710.00 C 0.00 0.00 0.00 4.04 +0.34 22 0 1,334 0
30MAR26 720.00 C 5.00 5.30 4.90 3.16 +0.20 22 1,955 14,081 +1,910
30MAR26 730.00 C 4.16 4.35 4.16 2.46 +0.17 22 53 3,611 +50
30MAR26 740.00 C 3.70 3.94 3.70 1.89 +0.07 22 2 1,762 -1
30MAR26 750.00 C 0.00 0.00 0.00 1.45 +0.01 22 0 3,287 0
30MAR26 760.00 C 2.70 2.70 2.70 1.10 -0.07 22 10 1,276 0
30MAR26 770.00 C 0.00 0.00 0.00 0.83 -0.07 22 0 891 0
30MAR26 780.00 C 0.00 0.00 0.00 0.61 -0.09 22 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 0.45 -0.10 22 0 6,532 0
30MAR26 800.00 C 0.00 0.00 0.00 0.33 -0.10 22 0 1,291 0
30MAR26 810.00 C 0.00 0.00 0.00 0.25 -0.10 22 0 2,885 0
30MAR26 820.00 C 0.00 0.00 0.00 0.18 -0.08 22 0 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 0.13 -0.07 22 0 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 0.10 -0.06 22 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 0.08 -0.04 22 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 424 0
30MAR26 900.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 78 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 38 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 23 0 964 0
29JUN26 380.00 C 0.00 0.00 0.00 230.04 +6.77 28 3 216 +3
29JUN26 390.00 C 0.00 0.00 0.00 223.21 +9.62 40 0 218 0
29JUN26 400.00 C 0.00 0.00 0.00 212.31 +8.37 36 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 201.08 +6.74 29 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 193.67 +8.90 35 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 184.24 +9.00 34 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 176.44 +10.67 36 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 166.61 +10.22 34 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 154.09 +7.01 28 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 147.37 +9.37 31 0 40 0
29JUN26 480.00 C 131.30 131.30 131.30 138.03 +8.97 30 1 114 +1
29JUN26 490.00 C 122.08 122.08 122.08 128.88 +8.56 29 1 66 +1
29JUN26 500.00 C 116.32 119.00 116.32 119.00 +9.37 27 33 592 0
29JUN26 510.00 C 105.58 105.58 105.58 109.02 +7.58 25 2 126 +1
29JUN26 520.00 C 0.00 0.00 0.00 100.85 +7.18 25 0 3,969 0
29JUN26 530.00 C 90.46 90.46 90.46 95.09 +6.92 26 30 677 +30
29JUN26 540.00 C 0.00 0.00 0.00 87.35 +8.37 26 0 155 0
29JUN26 550.00 C 0.00 0.00 0.00 80.20 +8.19 26 0 194 0
29JUN26 560.00 C 69.79 73.00 68.80 73.00 +7.29 25 62 289 +1
29JUN26 570.00 C 0.00 0.00 0.00 66.84 +7.38 25 0 537 0
29JUN26 580.00 C 0.00 0.00 0.00 60.59 +6.00 25 0 477 0
29JUN26 590.00 C 51.02 51.02 51.02 53.59 +4.25 24 30 3,548 0
29JUN26 600.00 C 47.33 47.33 47.33 48.59 +4.53 24 1 5,030 +1
29JUN26 610.00 C 0.00 0.00 0.00 43.54 +3.44 24 0 1,045 0
29JUN26 620.00 C 36.08 39.00 36.08 39.83 +3.75 25 428 4,977 -247
29JUN26 630.00 C 0.00 0.00 0.00 36.39 +4.12 25 0 1,149 0
29JUN26 640.00 C 29.58 31.95 29.58 32.37 +3.58 25 44 3,277 -40
29JUN26 650.00 C 27.40 29.07 27.40 29.07 +3.33 25 59 1,467 -42
29JUN26 660.00 C 23.74 23.74 23.74 26.17 +3.45 25 40 9,317 0
29JUN26 670.00 C 20.16 23.06 20.16 23.06 +2.71 25 55 1,576 +8
29JUN26 680.00 C 19.48 19.48 19.48 21.20 +3.21 25 1,012 7,736 +881
29JUN26 690.00 C 18.75 18.75 17.83 18.94 +3.02 26 9 302 +9
29JUN26 700.00 C 15.74 16.17 15.74 17.07 +2.92 26 213 7,393 +213
29JUN26 710.00 C 0.00 0.00 0.00 15.71 +3.33 26 0 394 0
29JUN26 720.00 C 0.00 0.00 0.00 13.77 +2.77 26 0 556 0
29JUN26 730.00 C 0.00 0.00 0.00 12.29 +2.58 26 0 1,186 0
29JUN26 740.00 C 0.00 0.00 0.00 11.12 +2.69 26 0 201 0
29JUN26 750.00 C 8.43 8.43 8.43 9.99 +2.70 27 2 252 +2
29JUN26 760.00 C 0.00 0.00 0.00 9.16 +2.74 27 0 1,552 0
29JUN26 770.00 C 7.50 8.25 7.50 8.25 +2.71 27 12 867 +11
29JUN26 780.00 C 0.00 0.00 0.00 7.45 +2.51 27 0 472 0
29JUN26 790.00 C 0.00 0.00 0.00 6.77 +2.29 27 0 109 0
29JUN26 800.00 C 6.00 6.10 6.00 6.06 +2.31 28 320 30,043 +320
29JUN26 810.00 C 0.00 0.00 0.00 5.54 +2.22 28 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 4.88 +1.95 28 0 40 0
29JUN26 830.00 C 4.40 4.40 4.40 4.39 +1.85 28 2 2 +2
29JUN26 840.00 C 0.00 0.00 0.00 3.94 +1.73 28 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 3.73 +1.76 29 0 80 0
29JUN26 860.00 C 0.00 0.00 0.00 3.31 +1.59 29 0 3 0
29JUN26 870.00 C 0.00 0.00 0.00 2.99 +1.51 29 0 2 0
29JUN26 880.00 C 0.00 0.00 0.00 2.68 +1.37 29 0 1 0
29JUN26 890.00 C 2.94 2.94 2.94 2.53 +1.37 29 30 30 +30
29JUN26 900.00 C 2.74 2.74 2.74 2.27 +1.26 29 30 51 +30
29JUN26 910.00 C 2.55 2.55 2.55 2.08 +1.21 29 30 34 +30
29JUN26 920.00 C 2.48 2.48 2.48 1.89 +1.12 30 10 189 +10
29SEP26 400.00 C 212.12 212.12 212.12 212.31 +6.01 29 30 30 +30
29SEP26 410.00 C 0.00 0.00 0.00 203.34 +6.31 29 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 193.67 +5.82 28 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 184.24 +5.47 27 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 176.44 +6.61 28 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 171.49 +10.47 32 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 158.47 +6.11 27 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 147.37 +3.48 24 0 52 0
29SEP26 480.00 C 0.00 0.00 0.00 141.74 +6.15 27 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 132.10 +4.60 25 0 6 0
29SEP26 500.00 C 0.00 0.00 0.00 121.74 +2.08 23 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 121.56 +12.47 29 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 113.11 +8.11 28 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 103.14 +7.87 26 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 93.81 +5.20 24 0 9 0
29SEP26 550.00 C 0.00 0.00 0.00 87.37 +4.75 24 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 81.37 +4.69 24 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 76.40 +5.30 25 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 69.89 +2.67 24 0 88 0
29SEP26 590.00 C 0.00 0.00 0.00 66.56 +4.48 25 0 78 0
29SEP26 600.00 C 60.00 61.25 60.00 63.00 +5.73 26 26 4,910 -14
29SEP26 610.00 C 53.99 53.99 53.99 56.80 +3.69 25 2 790 0
29SEP26 620.00 C 50.00 52.50 50.00 52.58 +3.59 25 2 422 0
29SEP26 630.00 C 0.00 0.00 0.00 48.18 +3.11 25 0 382 0
29SEP26 640.00 C 0.00 0.00 0.00 44.60 +3.43 25 0 560 0
29SEP26 650.00 C 0.00 0.00 0.00 41.12 +3.29 25 0 4,167 0
29SEP26 660.00 C 37.80 37.80 37.80 37.80 +3.01 26 3 1,258 +3
29SEP26 670.00 C 0.00 0.00 0.00 34.96 +3.20 26 0 1,861 0
29SEP26 680.00 C 0.00 0.00 0.00 32.06 +3.22 26 0 646 0
29SEP26 690.00 C 29.00 29.00 29.00 29.21 +2.74 26 1 44 0
29SEP26 700.00 C 26.68 26.68 26.68 26.88 +2.78 26 5 320 0
29SEP26 710.00 C 24.31 25.00 24.31 24.55 +2.82 26 2 138 +1
29SEP26 720.00 C 0.00 0.00 0.00 22.22 +2.30 26 0 603 0
29SEP26 730.00 C 0.00 0.00 0.00 20.41 +2.29 26 0 362 0
29SEP26 740.00 C 0.00 0.00 0.00 18.66 +2.33 26 0 516 0
29SEP26 750.00 C 18.50 18.50 18.50 16.90 +2.08 26 1 693 +1
29SEP26 760.00 C 0.00 0.00 0.00 15.35 +1.85 26 0 328 0
29SEP26 770.00 C 0.00 0.00 0.00 14.07 +1.88 26 0 28 0
29SEP26 780.00 C 0.00 0.00 0.00 12.79 +1.90 26 0 1,144 0
29SEP26 790.00 C 0.00 0.00 0.00 11.51 +1.56 26 0 31 0
29SEP26 800.00 C 0.00 0.00 0.00 10.50 +1.74 26 0 94 0
29SEP26 810.00 C 0.00 0.00 0.00 9.60 +1.74 26 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 8.70 +1.67 26 0 102 0
29SEP26 830.00 C 0.00 0.00 0.00 7.80 +1.39 26 0 9 0
29SEP26 840.00 C 0.00 0.00 0.00 7.12 +1.33 26 0 208 0
29SEP26 850.00 C 0.00 0.00 0.00 6.50 +1.33 26 0 431 0
29SEP26 860.00 C 0.00 0.00 0.00 5.89 +1.27 26 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 5.12 +0.91 26 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 4.78 +0.87 26 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 4.25 +0.86 26 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 3.86 +0.86 26 0 50 0
29SEP26 910.00 C 0.00 0.00 0.00 3.47 +0.73 26 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 3.09 +0.61 26 0 211 0
29SEP26 930.00 C 0.00 0.00 0.00 2.85 +0.63 26 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 2.60 +0.64 26 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 2.36 +0.60 26 0 40 0
29SEP26 960.00 C 0.00 0.00 0.00 2.11 +0.51 26 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.89 +0.45 27 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 1.74 +0.46 27 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 1.59 +0.47 27 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 1.44 +0.42 27 0 23 0
30DEC26 400.00 C 0.00 0.00 0.00 219.49 +7.90 32 0 37 0
30DEC26 410.00 C 0.00 0.00 0.00 209.17 +6.54 30 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 197.06 +3.06 25 0 1 0
30DEC26 430.00 C 0.00 0.00 0.00 188.45 +3.35 25 0 1 0
30DEC26 440.00 C 0.00 0.00 0.00 184.29 +7.77 30 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 171.62 +3.51 25 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 167.00 +7.14 28 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 157.67 +5.90 27 0 4 0
30DEC26 480.00 C 150.00 150.00 150.00 150.57 +6.46 28 2 23 +2
30DEC26 490.00 C 0.00 0.00 0.00 142.53 +6.41 27 0 170 0
30DEC26 500.00 C 0.00 0.00 0.00 135.08 +6.46 27 0 265 0
30DEC26 510.00 C 0.00 0.00 0.00 125.78 +4.38 26 0 34 0
30DEC26 520.00 C 0.00 0.00 0.00 116.26 +2.70 24 0 0 0
30DEC26 530.00 C 110.00 110.00 110.00 113.82 +7.09 26 1 1 +1
30DEC26 540.00 C 104.50 104.50 104.50 107.08 +3.51 26 1 17 0
30DEC26 550.00 C 0.00 0.00 0.00 100.28 +5.86 26 0 156 0
30DEC26 560.00 C 92.22 92.22 92.22 91.75 +3.48 25 2 8 0
30DEC26 570.00 C 0.00 0.00 0.00 85.51 +2.69 25 0 5 0
30DEC26 580.00 C 0.00 0.00 0.00 79.83 +1.45 24 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 77.87 +4.51 26 0 234 0
30DEC26 600.00 C 0.00 0.00 0.00 72.91 +4.42 26 0 2,567 0
30DEC26 610.00 C 68.17 68.17 68.17 68.21 +3.79 26 1 226 +1
30DEC26 620.00 C 0.00 0.00 0.00 63.82 +4.86 26 0 360 0
30DEC26 630.00 C 0.00 0.00 0.00 60.01 +4.59 26 0 80 0
30DEC26 640.00 C 53.76 55.75 53.76 56.22 +4.94 26 12 200 -10
30DEC26 650.00 C 0.00 0.00 0.00 53.16 +4.47 26 0 235 0
30DEC26 660.00 C 0.00 0.00 0.00 49.56 +5.00 26 0 163 0
30DEC26 670.00 C 43.00 43.00 43.00 46.26 +3.91 26 110 199 +101
30DEC26 680.00 C 0.00 0.00 0.00 43.33 +3.43 26 0 8 0
30DEC26 690.00 C 0.00 0.00 0.00 39.96 +2.83 26 0 107 0
30DEC26 700.00 C 24.11 37.00 24.11 37.00 +2.35 26 196 665 +180
30DEC26 710.00 C 35.00 35.00 35.00 35.00 +2.51 27 1 19 +1
30DEC26 720.00 C 0.00 0.00 0.00 33.17 +2.77 27 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 31.02 +2.74 27 0 28 0
30DEC26 740.00 C 0.00 0.00 0.00 28.88 +2.54 27 0 60 0
30DEC26 750.00 C 0.00 0.00 0.00 26.86 +2.09 27 0 12 0
30DEC26 760.00 C 0.00 0.00 0.00 24.76 +1.56 27 0 6 0
30DEC26 770.00 C 0.00 0.00 0.00 23.68 +2.04 27 0 0 0
30DEC26 780.00 C 22.00 22.00 22.00 22.02 +1.93 27 100 105 +100
30DEC26 790.00 C 0.00 0.00 0.00 20.51 +1.65 27 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 19.09 +1.35 27 0 35 0
30DEC26 810.00 C 0.00 0.00 0.00 18.08 +1.45 27 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 16.94 +1.41 28 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 15.81 +1.39 28 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 14.68 +1.12 28 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 13.76 +1.34 28 0 7 0
30DEC26 860.00 C 0.00 0.00 0.00 12.98 +1.30 28 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 12.20 +1.25 28 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 11.42 +1.20 28 0 2 0
30DEC26 890.00 C 0.00 0.00 0.00 10.65 +1.15 28 0 0 0
30DEC26 900.00 C 11.33 11.33 11.33 9.88 +0.87 28 2 13 +2
30DEC26 910.00 C 0.00 0.00 0.00 9.36 +0.83 28 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 8.84 +0.80 28 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 8.33 +0.76 28 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 7.82 +0.73 29 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 7.31 +0.70 29 0 6 0
30DEC26 960.00 C 0.00 0.00 0.00 6.80 +0.56 29 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 6.42 +0.48 29 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 6.10 +0.46 29 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 5.77 +0.43 29 0 20 0
30DEC26 1,000.00 C 6.63 6.63 6.63 5.29 +0.25 29 1 44 +1
TOTAL CALL 45,665 960,832 +10,695
19DEC25 480.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
19DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
19DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
19DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
19DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
19DEC25 530.00 P 0.00 0.00 0.00 0.01 0.00 60 0 200 0
19DEC25 540.00 P 0.01 0.01 0.01 0.01 0.00 52 180 186 +180
19DEC25 550.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 70 0
19DEC25 560.00 P 0.00 0.00 0.00 0.02 -0.06 39 0 117 0
19DEC25 570.00 P 0.25 0.25 0.15 0.07 -0.26 36 111 1,175 +20
19DEC25 580.00 P 0.70 0.70 0.28 0.23 -0.86 32 130 2,030 +89
19DEC25 590.00 P 2.05 2.58 0.50 0.73 -2.39 28 1,856 3,809 +143
19DEC25 600.00 P 4.49 7.52 2.00 2.38 -5.22 25 1,558 7,789 +229
19DEC25 610.00 P 12.00 12.00 6.90 6.90 -7.82 22 194 869 -128
19DEC25 620.00 P 20.00 20.00 17.00 15.96 -8.40 30 53 144 -8
19DEC25 630.00 P 27.50 27.50 27.50 25.15 -8.94 30 40 74 -31
19DEC25 640.00 P 0.00 0.00 0.00 35.08 -8.49 37 0 0 0
19DEC25 650.00 P 49.41 49.41 47.49 45.13 -8.38 48 60 30 0
19DEC25 660.00 P 0.00 0.00 0.00 55.13 -8.37 56 0 0 -1
19DEC25 670.00 P 0.00 0.00 0.00 65.34 -8.16 73 0 0 0
19DEC25 680.00 P 0.00 0.00 0.00 75.13 -8.37 73 0 0 0
19DEC25 690.00 P 0.00 0.00 0.00 85.13 -8.37 81 0 0 0
19DEC25 700.00 P 0.00 0.00 0.00 95.13 -8.37 88 0 0 0
19DEC25 710.00 P 0.00 0.00 0.00 105.12 -8.38 94 0 0 0
19DEC25 720.00 P 0.00 0.00 0.00 115.12 -8.38 102 0 0 0
19DEC25 730.00 P 0.00 0.00 0.00 125.12 -8.38 109 0 0 0
19DEC25 740.00 P 0.00 0.00 0.00 135.12 -8.38 115 0 0 0
24DEC25 480.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
24DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
24DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
24DEC25 530.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
24DEC25 540.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
24DEC25 550.00 P 0.00 0.00 0.00 0.09 +0.04 30 0 0 0
24DEC25 560.00 P 0.26 0.26 0.26 0.19 -0.02 28 100 100 +100
24DEC25 570.00 P 0.40 0.40 0.40 0.42 -0.31 26 30 178 +30
24DEC25 580.00 P 2.00 2.00 0.75 0.97 -1.03 24 114 333 +67
24DEC25 590.00 P 4.00 4.25 1.74 2.05 -2.48 22 269 1,487 +201
24DEC25 600.00 P 8.80 8.80 3.88 4.37 -4.58 20 1,138 346 +47
24DEC25 610.00 P 12.50 12.50 8.87 8.87 -6.87 18 50 69 +25
24DEC25 620.00 P 19.00 19.00 19.00 16.89 -7.77 21 1 31 +1
24DEC25 630.00 P 28.80 28.80 28.80 25.15 -8.94 17 40 76 +40
24DEC25 640.00 P 0.00 0.00 0.00 35.33 -8.25 25 0 30 0
24DEC25 650.00 P 0.00 0.00 0.00 45.13 -8.38 28 0 0 0
24DEC25 660.00 P 0.00 0.00 0.00 55.13 -8.37 32 0 30 0
24DEC25 670.00 P 0.00 0.00 0.00 65.34 -8.16 41 0 30 0
24DEC25 680.00 P 0.00 0.00 0.00 75.13 -8.37 42 0 30 0
24DEC25 690.00 P 0.00 0.00 0.00 85.13 -8.37 46 0 30 0
24DEC25 700.00 P 0.00 0.00 0.00 95.13 -8.37 50 0 0 0
24DEC25 710.00 P 0.00 0.00 0.00 105.12 -8.38 54 0 0 0
24DEC25 720.00 P 0.00 0.00 0.00 115.12 -8.75 58 0 0 0
24DEC25 730.00 P 0.00 0.00 0.00 128.16 -5.71 98 0 0 0
24DEC25 740.00 P 0.00 0.00 0.00 135.12 -8.75 66 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 120 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 114 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 112 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,326 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 97 0 827 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,688 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,845 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10,576 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 68 0 22,312 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5,567 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 57 0 12,998 0
30DEC25 440.00 P 0.11 0.11 0.11 0.01 0.00 53 1 7,400 -1
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16,354 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13,040 0
30DEC25 470.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18,543 0
30DEC25 480.00 P 0.10 0.16 0.10 0.01 0.00 39 32 10,378 +28
30DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 36 0 42,125 0
30DEC25 500.00 P 0.20 0.20 0.20 0.01 0.00 33 2 115,189 0
30DEC25 510.00 P 0.25 0.25 0.25 0.02 -0.01 31 3 24,581 0
30DEC25 520.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 22,947 0
30DEC25 530.00 P 0.20 0.20 0.20 0.06 -0.06 28 5 14,815 0
30DEC25 540.00 P 0.30 0.30 0.30 0.11 -0.13 26 13 21,812 +10
30DEC25 550.00 P 0.49 0.49 0.30 0.21 -0.29 25 17 19,133 +15
30DEC25 560.00 P 0.55 0.58 0.40 0.41 -0.50 23 140 9,290 -60
30DEC25 570.00 P 1.50 1.50 0.69 0.80 -0.95 22 230 18,707 +25
30DEC25 580.00 P 2.40 2.83 1.18 1.58 -1.69 20 1,321 19,375 +140
30DEC25 590.00 P 4.82 5.32 2.35 3.02 -2.80 19 1,516 21,907 +709
30DEC25 600.00 P 9.65 9.67 5.00 5.57 -4.27 17 6,161 32,385 +587
30DEC25 610.00 P 14.17 14.17 9.66 10.20 -6.12 17 1,757 13,231 -935
30DEC25 620.00 P 21.50 21.50 17.00 17.00 -7.94 16 178 11,979 -66
30DEC25 630.00 P 31.01 31.97 25.70 25.70 -8.51 17 107 8,740 -16
30DEC25 640.00 P 38.00 41.10 38.00 36.46 -7.13 25 205 6,416 -205
30DEC25 650.00 P 50.50 50.50 50.00 45.53 -7.98 25 84 7,287 -84
30DEC25 660.00 P 0.00 0.00 0.00 55.13 -8.37 25 0 4,521 -22,562
30DEC25 670.00 P 65.22 65.22 65.22 65.34 -8.16 31 200 2,682 -1,299
30DEC25 680.00 P 0.00 0.00 0.00 76.92 -6.58 46 0 491 -5
30DEC25 690.00 P 0.00 0.00 0.00 87.20 -6.30 52 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 97.85 -5.65 59 0 325 -484
30DEC25 710.00 P 0.00 0.00 0.00 106.35 -7.15 54 0 290 -192
30DEC25 720.00 P 0.00 0.00 0.00 118.40 -5.47 70 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 128.16 -5.71 73 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 135.12 -8.75 51 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 145.00 -8.87 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 156.84 -7.03 76 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 166.93 -6.94 80 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 177.78 -6.08 89 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 185.00 -8.86 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 195.00 -8.86 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 207.06 -6.80 94 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 218.69 -5.17 107 0 60 0
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 27 0 902 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 153 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 -0.03 23 0 318 0
29JAN26 480.00 P 0.00 0.00 0.00 0.03 -0.04 24 0 291 0
29JAN26 490.00 P 0.00 0.00 0.00 0.05 -0.08 23 0 586 0
29JAN26 500.00 P 0.60 0.60 0.50 0.10 -0.13 23 55 520 -35
29JAN26 510.00 P 0.00 0.00 0.00 0.18 -0.24 22 0 1,396 0
29JAN26 520.00 P 0.95 0.97 0.95 0.34 -0.39 22 142 761 +7
29JAN26 530.00 P 1.28 1.28 1.06 0.61 -0.60 22 11 1,038 +8
29JAN26 540.00 P 0.00 0.00 0.00 1.06 -0.89 21 0 7,641 0
29JAN26 550.00 P 2.42 2.55 2.05 1.77 -1.21 21 21 2,086 +15
29JAN26 560.00 P 3.36 3.80 2.99 2.80 -1.54 21 82 5,647 +6
29JAN26 570.00 P 5.52 6.19 4.51 4.38 -1.98 20 479 6,151 -44
29JAN26 580.00 P 8.63 8.93 6.25 6.30 -2.80 20 554 8,806 +79
29JAN26 590.00 P 12.54 12.54 8.83 9.04 -3.63 19 250 7,570 +126
29JAN26 600.00 P 17.21 17.21 12.95 12.85 -4.36 19 1,332 10,700 +461
29JAN26 610.00 P 20.07 21.50 17.21 17.28 -6.07 18 29 4,425 +27
29JAN26 620.00 P 26.62 26.93 24.00 24.20 -5.48 20 36 9,462 -1
29JAN26 630.00 P 34.63 34.63 31.50 32.10 -5.01 21 114 2,157 +102
29JAN26 640.00 P 42.05 42.05 39.80 38.23 -7.05 19 35 3,277 +29
29JAN26 650.00 P 51.90 52.40 51.85 49.07 -5.98 23 94 3,596 0
29JAN26 660.00 P 0.00 0.00 0.00 56.90 -7.59 22 0 3,070 0
29JAN26 670.00 P 0.00 0.00 0.00 66.15 -7.80 23 0 890 0
29JAN26 680.00 P 0.00 0.00 0.00 76.92 -6.73 27 0 281 0
29JAN26 690.00 P 0.00 0.00 0.00 87.87 -5.64 32 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 97.85 -5.65 35 0 136 -136
29JAN26 710.00 P 0.00 0.00 0.00 106.35 -7.15 33 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 118.40 -5.47 41 0 0 -213
29JAN26 730.00 P 0.00 0.00 0.00 128.16 -5.71 42 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 135.12 -8.75 32 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 145.00 -8.87 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 156.84 -7.03 45 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 166.93 -6.94 47 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 177.78 -6.08 52 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 185.00 -8.86 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 195.00 -8.86 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 208.03 -5.83 58 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 218.69 -5.17 62 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 225.00 -8.77 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 235.00 -8.86 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 246.98 -6.88 62 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 255.53 -7.97 55 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 268.15 -5.71 69 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 275.00 -8.86 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 288.17 -5.68 73 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 295.11 -8.74 57 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 307.11 -6.74 72 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 315.00 -8.85 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 0.01 -0.06 20 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 0.03 -0.10 20 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 0.06 -0.17 20 0 47 0
26FEB26 490.00 P 1.02 1.02 1.02 0.13 -0.29 20 20 121 +20
26FEB26 500.00 P 0.00 0.00 0.00 0.27 -0.43 20 0 289 0
26FEB26 510.00 P 0.00 0.00 0.00 0.50 -0.63 20 0 860 0
26FEB26 520.00 P 1.98 2.12 1.98 0.88 -0.89 20 232 436 +48
26FEB26 530.00 P 0.00 0.00 0.00 1.47 -1.22 20 0 1,328 0
26FEB26 540.00 P 3.59 3.59 3.31 2.36 -1.61 20 120 1,307 +58
26FEB26 550.00 P 5.09 5.09 4.33 3.63 -2.02 20 13 1,808 +10
26FEB26 560.00 P 6.96 6.96 6.26 5.37 -2.09 20 91 2,344 +55
26FEB26 570.00 P 9.04 9.04 8.24 7.61 -2.50 20 34 2,934 0
26FEB26 580.00 P 11.94 12.34 10.34 10.34 -3.04 20 169 2,846 -43
26FEB26 590.00 P 16.05 16.05 14.39 13.61 -3.69 20 132 3,727 +70
26FEB26 600.00 P 22.00 22.00 17.78 17.78 -4.22 20 716 6,710 +52
26FEB26 610.00 P 24.85 25.29 24.85 22.72 -5.18 20 32 2,568 -1
26FEB26 620.00 P 30.65 32.11 29.32 29.03 -5.11 20 220 2,490 +220
26FEB26 630.00 P 35.75 35.75 35.75 36.17 -5.72 21 1 1,183 -1
26FEB26 640.00 P 44.16 46.00 44.16 44.31 -5.26 22 100 1,040 -20
26FEB26 650.00 P 0.00 0.00 0.00 49.36 -8.36 20 0 2,563 0
26FEB26 660.00 P 62.50 64.40 60.00 60.90 -5.37 24 1,048 3,711 +986
26FEB26 670.00 P 0.00 0.00 0.00 69.84 -5.37 25 0 316 0
26FEB26 680.00 P 0.00 0.00 0.00 76.92 -7.54 22 0 87 0
26FEB26 690.00 P 0.00 0.00 0.00 88.67 -5.27 28 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 97.85 -5.79 28 0 30 0
26FEB26 710.00 P 0.00 0.00 0.00 108.40 -5.11 31 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 118.40 -5.49 33 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 128.16 -5.73 35 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 137.77 -6.12 35 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 148.08 -5.80 38 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 156.84 -7.04 37 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 166.93 -6.94 39 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 177.78 -6.09 42 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 185.00 -8.88 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 195.00 -8.88 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 208.03 -5.85 47 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 218.69 -5.19 50 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 225.00 -8.88 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 236.94 -6.94 49 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 250.12 -3.75 58 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 256.90 -6.97 51 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 268.15 -5.72 56 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 275.00 -8.87 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 288.17 -5.70 59 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 298.11 -5.76 60 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 307.11 -6.76 58 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 315.00 -8.87 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4,690 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 33 0 336 0
30MAR26 350.00 P 0.27 0.28 0.27 0.01 0.00 32 40 832 +40
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,054 0
30MAR26 370.00 P 0.40 0.40 0.31 0.01 0.00 29 100 1,020 +90
30MAR26 380.00 P 0.45 0.45 0.35 0.01 0.00 27 110 665 +90
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 26 0 324 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,377 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 818 0
30MAR26 420.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 2,186 0
30MAR26 430.00 P 0.00 0.00 0.00 0.04 -0.04 23 0 4,506 0
30MAR26 440.00 P 0.00 0.00 0.00 0.08 -0.07 23 0 1,881 0
30MAR26 450.00 P 0.00 0.00 0.00 0.14 -0.10 23 0 2,063 0
30MAR26 460.00 P 1.25 1.25 1.25 0.24 -0.16 23 50 3,240 +50
30MAR26 470.00 P 0.00 0.00 0.00 0.40 -0.24 23 0 1,637 0
30MAR26 480.00 P 0.00 0.00 0.00 0.64 -0.34 23 0 1,669 0
30MAR26 490.00 P 2.42 2.42 2.27 1.00 -0.49 23 4 3,637 +4
30MAR26 500.00 P 2.88 2.88 2.88 1.54 -0.60 23 4 9,710 0
30MAR26 510.00 P 0.00 0.00 0.00 2.22 -0.85 23 0 6,453 0
30MAR26 520.00 P 0.00 0.00 0.00 3.18 -1.09 23 0 6,099 0
30MAR26 530.00 P 5.96 5.96 5.40 4.45 -1.31 23 22 5,842 +13
30MAR26 540.00 P 7.09 7.09 6.45 6.05 -1.53 23 145 6,940 +60
30MAR26 550.00 P 9.20 9.20 9.00 7.99 -1.62 23 40 8,066 +38
30MAR26 560.00 P 10.88 10.88 10.50 10.19 -1.95 23 97 7,911 0
30MAR26 570.00 P 14.05 14.50 12.93 12.61 -2.48 22 54 8,647 +45
30MAR26 580.00 P 18.20 18.20 18.20 15.84 -2.85 22 4 11,178 0
30MAR26 590.00 P 22.29 22.29 20.20 19.56 -3.34 22 381 3,734 +264
30MAR26 600.00 P 25.70 26.50 23.86 23.89 -3.72 22 1,149 7,844 +385
30MAR26 610.00 P 30.32 30.32 29.40 29.10 -4.01 22 36 9,362 -14
30MAR26 620.00 P 36.87 37.31 35.32 34.83 -4.10 22 206 4,937 +144
30MAR26 630.00 P 42.00 45.28 40.97 40.97 -5.09 22 5 2,657 -3
30MAR26 640.00 P 48.50 48.50 48.50 48.87 -4.65 23 1 1,211 -1
30MAR26 650.00 P 0.00 0.00 0.00 53.16 -8.29 21 0 14,747 0
30MAR26 660.00 P 65.50 68.00 63.80 61.15 -10.29 21 833 8,839 +833
30MAR26 670.00 P 0.00 0.00 0.00 72.49 -5.26 25 0 6,901 0
30MAR26 680.00 P 0.00 0.00 0.00 78.71 -7.71 22 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 90.07 -5.30 26 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 97.85 -6.76 24 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 108.40 -5.64 27 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 118.75 -5.14 29 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 128.16 -5.73 30 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 139.05 -4.84 33 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 149.35 -4.53 35 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 159.04 -4.84 36 0 10 0
30MAR26 770.00 P 0.00 0.00 0.00 166.96 -6.91 33 0 0 -2
30MAR26 780.00 P 0.00 0.00 0.00 177.78 -6.09 36 0 0 -5
30MAR26 790.00 P 0.00 0.00 0.00 185.00 -8.88 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 197.07 -6.81 38 0 0 -1
30MAR26 810.00 P 0.00 0.00 0.00 208.03 -5.85 41 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 218.69 -5.19 43 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 225.00 -8.88 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 236.94 -6.94 42 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 250.12 -3.75 50 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 256.90 -6.98 44 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 268.15 -5.72 49 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 278.36 -5.51 50 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 288.17 -5.70 51 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 298.11 -5.76 52 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 307.11 -6.76 50 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 317.10 -6.77 51 0 0 0
29JUN26 380.00 P 1.39 1.39 1.39 0.08 -0.11 23 5 1,985 +5
29JUN26 390.00 P 0.00 0.00 0.00 0.13 -0.16 23 0 515 0
29JUN26 400.00 P 0.00 0.00 0.00 0.21 -0.24 23 0 1,306 0
29JUN26 410.00 P 0.00 0.00 0.00 0.33 -0.29 23 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 0.50 -0.40 23 0 320 0
29JUN26 430.00 P 0.00 0.00 0.00 0.75 -0.52 23 0 601 0
29JUN26 440.00 P 0.00 0.00 0.00 1.11 -0.59 24 0 1,672 0
29JUN26 450.00 P 0.00 0.00 0.00 1.57 -0.77 24 0 1,433 0
29JUN26 460.00 P 4.25 4.25 4.25 2.12 -0.95 24 1 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 2.83 -1.18 24 0 203 0
29JUN26 480.00 P 5.80 5.80 5.80 3.91 -1.25 24 2 2,622 +2
29JUN26 490.00 P 0.00 0.00 0.00 5.10 -1.57 24 0 2,444 0
29JUN26 500.00 P 8.79 8.79 8.50 6.51 -1.89 24 34 3,826 +27
29JUN26 510.00 P 0.00 0.00 0.00 8.29 -1.96 24 0 4,990 0
29JUN26 520.00 P 10.78 11.50 10.78 10.21 -2.16 24 53 5,117 +45
29JUN26 530.00 P 13.72 13.72 13.60 12.68 -1.69 24 46 2,683 +1
29JUN26 540.00 P 16.76 16.80 15.48 15.27 -1.83 24 168 3,082 +81
29JUN26 550.00 P 20.02 20.02 20.02 17.75 -2.40 24 45 4,618 0
29JUN26 560.00 P 22.66 22.66 22.66 20.68 -2.99 24 1,002 7,541 +1,002
29JUN26 570.00 P 26.30 26.33 26.00 24.45 -2.88 24 96 3,959 +1
29JUN26 580.00 P 30.59 30.69 28.20 28.20 -3.47 24 39 5,915 +8
29JUN26 590.00 P 33.65 33.65 33.40 32.72 -3.35 24 3 2,124 +1
29JUN26 600.00 P 39.58 39.58 39.34 37.52 -3.59 24 4 6,213 +1
29JUN26 610.00 P 0.00 0.00 0.00 42.69 -3.88 24 0 2,303 0
29JUN26 620.00 P 50.25 50.25 50.25 48.29 -4.20 24 6 4,204 0
29JUN26 630.00 P 0.00 0.00 0.00 54.35 -4.56 24 0 1,531 0
29JUN26 640.00 P 0.00 0.00 0.00 60.18 -6.46 24 0 2,138 0
29JUN26 650.00 P 0.00 0.00 0.00 70.82 -2.81 26 0 1,993 0
29JUN26 660.00 P 0.00 0.00 0.00 75.54 -5.17 25 0 6,116 0
29JUN26 670.00 P 0.00 0.00 0.00 82.86 -5.49 25 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 92.31 -3.71 26 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 99.15 -4.86 26 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 104.25 -8.00 24 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 112.13 -8.07 24 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 119.84 -8.94 23 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 128.16 -9.33 22 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 140.98 -7.74 26 0 701 0
29JUN26 750.00 P 0.00 0.00 0.00 153.33 -2.09 30 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 159.04 -5.63 27 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 168.79 -5.28 28 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 177.78 -6.10 28 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 186.76 -7.12 27 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 197.07 -6.81 29 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 210.92 -2.96 34 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 218.69 -5.19 33 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 226.72 -7.16 31 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 236.94 -6.94 33 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 250.12 -3.75 38 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 256.90 -6.98 34 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 268.15 -5.72 37 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 278.36 -5.51 38 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 288.17 -5.70 39 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 298.11 -5.76 40 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 307.11 -6.76 39 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 317.53 -6.34 40 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 1.90 +0.77 27 0 372 0
29SEP26 410.00 P 0.00 0.00 0.00 2.42 +0.79 27 0 1 0
29SEP26 420.00 P 0.00 0.00 0.00 3.15 +1.04 27 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 3.90 +1.12 27 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 4.70 +1.07 27 0 1 0
29SEP26 450.00 P 0.00 0.00 0.00 5.66 +1.05 27 0 7 0
29SEP26 460.00 P 0.00 0.00 0.00 6.94 +1.09 27 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 8.49 +1.04 27 0 2,317 0
29SEP26 480.00 P 0.00 0.00 0.00 9.98 +1.06 26 0 1,783 0
29SEP26 490.00 P 12.36 12.36 12.36 11.29 +0.16 26 45 1,448 0
29SEP26 500.00 P 0.00 0.00 0.00 13.26 -0.12 26 0 2,845 0
29SEP26 510.00 P 0.00 0.00 0.00 15.44 -0.49 26 0 746 0
29SEP26 520.00 P 0.00 0.00 0.00 17.70 -1.00 26 0 1,531 0
29SEP26 530.00 P 0.00 0.00 0.00 20.49 -1.32 26 0 469 0
29SEP26 540.00 P 23.31 23.31 22.81 23.36 -1.51 25 133 864 +88
29SEP26 550.00 P 0.00 0.00 0.00 26.49 -1.75 25 0 2,249 0
29SEP26 560.00 P 31.30 31.30 31.30 30.04 -2.06 25 10 1,118 0
29SEP26 570.00 P 33.00 33.00 33.00 33.62 -2.75 25 4 432 0
29SEP26 580.00 P 0.00 0.00 0.00 37.73 -2.35 25 0 1,115 0
29SEP26 590.00 P 0.00 0.00 0.00 42.03 -3.36 25 0 373 0
29SEP26 600.00 P 48.05 48.78 46.80 46.74 -3.56 25 5 11,369 -2
29SEP26 610.00 P 0.00 0.00 0.00 51.94 -3.90 25 0 871 0
29SEP26 620.00 P 0.00 0.00 0.00 57.48 -4.23 25 0 322 0
29SEP26 630.00 P 0.00 0.00 0.00 63.50 -4.36 25 0 1,185 0
29SEP26 640.00 P 0.00 0.00 0.00 69.72 -4.32 25 0 560 0
29SEP26 650.00 P 78.50 78.50 78.50 76.75 -5.03 25 1 15,402 0
29SEP26 660.00 P 75.39 75.39 75.39 81.42 -4.69 24 10 866 +10
29SEP26 670.00 P 0.00 0.00 0.00 91.05 -4.77 26 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 100.40 -2.66 27 0 352 0
29SEP26 690.00 P 0.00 0.00 0.00 102.64 -8.35 24 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 110.18 -8.61 24 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 122.30 -4.65 27 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 125.08 -9.95 24 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 140.42 -2.95 28 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 146.06 -5.76 26 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 154.90 -5.39 27 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 165.37 -3.70 28 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 173.42 -4.45 28 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 182.28 -4.42 28 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 190.79 -4.94 28 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 203.33 -1.56 31 0 116 0
29SEP26 810.00 P 0.00 0.00 0.00 210.92 -3.27 30 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 218.69 -5.19 29 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 228.36 -5.52 29 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 236.94 -6.94 28 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 250.12 -3.75 33 0 45 0
29SEP26 860.00 P 0.00 0.00 0.00 258.75 -5.13 32 0 60 -30
29SEP26 870.00 P 0.00 0.00 0.00 268.79 -5.08 33 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 278.36 -5.51 33 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 288.17 -5.70 34 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 298.11 -5.76 34 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 307.11 -6.76 34 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 317.53 -6.34 35 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 325.00 -8.87 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 336.46 -7.41 35 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 345.00 -8.86 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 356.39 -7.47 36 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 367.87 -5.99 39 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 376.45 -7.41 38 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 386.45 -7.41 38 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 396.12 -7.74 39 0 0 0
30DEC26 400.00 P 5.37 5.37 5.35 1.90 -2.35 24 17 410 +17
30DEC26 410.00 P 0.00 0.00 0.00 2.43 -2.62 24 0 2 0
30DEC26 420.00 P 0.00 0.00 0.00 3.15 -3.01 24 0 4 0
30DEC26 430.00 P 0.00 0.00 0.00 4.04 -3.39 24 0 47 0
30DEC26 440.00 P 0.00 0.00 0.00 5.07 -3.45 24 0 5 0
30DEC26 450.00 P 10.67 10.67 10.67 6.33 -3.64 24 45 63 +19
30DEC26 460.00 P 0.00 0.00 0.00 7.77 -3.95 24 0 2 0
30DEC26 470.00 P 0.00 0.00 0.00 9.41 -4.07 24 0 3 0
30DEC26 480.00 P 0.00 0.00 0.00 11.38 -4.21 25 0 5 0
30DEC26 490.00 P 0.00 0.00 0.00 13.39 -3.96 25 0 267 0
30DEC26 500.00 P 0.00 0.00 0.00 15.97 -3.64 25 0 256 0
30DEC26 510.00 P 0.00 0.00 0.00 18.58 -3.79 25 0 173 0
30DEC26 520.00 P 0.00 0.00 0.00 21.58 -3.64 25 0 635 0
30DEC26 530.00 P 0.00 0.00 0.00 24.89 -3.24 25 0 196 0
30DEC26 540.00 P 30.50 30.50 30.50 28.26 -3.37 25 1 727 +1
30DEC26 550.00 P 33.00 33.00 32.57 32.28 -2.90 25 11 172 +10
30DEC26 560.00 P 0.00 0.00 0.00 36.10 -2.70 25 0 181 0
30DEC26 570.00 P 0.00 0.00 0.00 39.68 -3.36 25 0 117 0
30DEC26 580.00 P 45.60 45.68 45.00 44.55 -2.95 25 9 471 -9
30DEC26 590.00 P 0.00 0.00 0.00 48.07 -3.86 25 0 113 0
30DEC26 600.00 P 56.00 56.00 53.30 53.50 -3.39 25 9 8,959 0
30DEC26 610.00 P 60.00 60.00 60.00 58.48 -3.79 25 1 148 0
30DEC26 620.00 P 0.00 0.00 0.00 64.04 -3.83 25 0 125 0
30DEC26 630.00 P 0.00 0.00 0.00 69.68 -5.29 25 0 65 0
30DEC26 640.00 P 0.00 0.00 0.00 75.87 -5.84 25 0 5 0
30DEC26 650.00 P 0.00 0.00 0.00 82.69 -5.65 25 0 133 0
30DEC26 660.00 P 0.00 0.00 0.00 88.20 -4.10 25 0 100 0
30DEC26 670.00 P 0.00 0.00 0.00 94.30 -7.49 25 0 31 0
30DEC26 680.00 P 0.00 0.00 0.00 105.52 -3.58 26 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 108.36 -8.23 25 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 121.76 -1.81 27 0 77 0
30DEC26 710.00 P 0.00 0.00 0.00 129.90 -2.13 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 136.50 -3.49 27 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 142.70 -5.39 26 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 152.84 -3.46 28 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 160.91 -3.70 28 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 168.34 -4.76 27 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 176.79 -4.87 27 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 188.27 -2.06 29 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 193.79 -5.32 27 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 203.61 -4.33 28 0 50 0
30DEC26 810.00 P 0.00 0.00 0.00 215.33 -1.49 30 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 222.18 -3.64 29 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 231.28 -3.59 29 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 238.20 -5.98 27 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 250.12 -3.76 30 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 258.75 -5.13 29 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 268.79 -5.08 30 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 278.63 -5.24 31 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 290.78 -3.09 33 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 299.50 -4.37 33 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 307.11 -6.76 31 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 317.53 -6.34 32 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 325.55 -8.32 30 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 336.46 -7.41 32 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 347.92 -5.94 35 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 356.39 -7.47 33 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 367.87 -5.99 36 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 376.45 -7.41 35 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 386.45 -7.41 35 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 400.36 -3.50 40 0 0 0
TOTAL PUT 29,144 1,038,476 -18,198
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$ 89.80
30DEC25 50.00 C 0.00 0.00 0.00 40.25 -1.46 180 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 37.70 -1.51 163 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 35.21 -1.51 151 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 32.67 -1.55 136 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 30.18 -1.54 125 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 27.68 -1.55 114 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 25.19 -1.54 104 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 22.70 -1.53 94 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 20.21 -1.53 85 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 17.38 -1.86 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 14.88 -1.86 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 12.39 -1.85 27 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 9.90 -1.85 25 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 7.47 -1.81 26 0 105 0
30DEC25 85.00 C 4.21 5.39 4.21 5.28 -1.60 29 124 85 +4
30DEC25 87.50 C 2.55 3.22 2.55 3.31 -1.32 28 45 90 0
30DEC25 90.00 C 1.04 1.72 1.04 1.76 -1.01 26 177 192 +30
30DEC25 92.50 C 0.46 0.80 0.46 0.79 -0.67 26 115 192 +10
30DEC25 95.00 C 0.27 0.29 0.22 0.32 -0.34 26 26 393 +5
30DEC25 97.50 C 0.12 0.12 0.12 0.10 -0.16 26 15 352 0
30DEC25 100.00 C 0.03 0.03 0.03 0.03 -0.05 26 2 462 -2
30DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 106 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 570 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 123 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 122 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 27.93 -1.30 66 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 25.45 -1.28 61 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 22.70 -1.53 45 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 20.50 -1.26 50 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 17.82 -1.48 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 15.16 -1.82 27 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 12.79 -1.77 28 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 10.52 -1.69 28 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 8.41 -1.58 28 0 60 0
29JAN26 85.00 C 6.24 6.24 6.24 6.63 -1.31 29 15 15 0
29JAN26 87.50 C 4.90 4.93 4.89 4.92 -1.21 28 45 30 -15
29JAN26 90.00 C 0.00 0.00 0.00 3.53 -1.03 28 0 136 0
29JAN26 92.50 C 0.00 0.00 0.00 2.44 -0.75 28 0 58 0
29JAN26 95.00 C 1.22 1.56 1.22 1.59 -0.59 27 62 128 +32
29JAN26 97.50 C 0.70 0.76 0.70 1.02 -0.44 27 19 170 +18
29JAN26 100.00 C 0.50 0.54 0.50 0.63 -0.30 27 17 109 -15
29JAN26 102.50 C 0.00 0.00 0.00 0.38 -0.20 27 0 864 0
29JAN26 105.00 C 0.19 0.19 0.19 0.22 -0.12 27 15 863 0
29JAN26 107.50 C 0.00 0.00 0.00 0.12 -0.08 27 0 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.93 -1.61 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.45 -1.61 43 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.99 -1.24 39 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.58 -1.18 37 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 18.12 -1.26 33 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.58 -1.44 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 13.34 -1.70 28 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 11.24 -1.61 28 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 9.29 -1.51 28 0 7 0
26FEB26 85.00 C 7.59 7.59 7.59 7.65 -1.26 29 15 36 +15
26FEB26 87.50 C 0.00 0.00 0.00 6.05 -1.20 28 0 45 0
26FEB26 90.00 C 4.08 4.08 4.08 4.68 -1.10 28 15 53 0
26FEB26 92.50 C 3.05 3.05 3.05 3.56 -0.87 28 15 89 0
26FEB26 95.00 C 2.19 2.50 2.19 2.66 -0.69 28 2 181 0
26FEB26 97.50 C 1.60 1.60 1.60 1.95 -0.55 28 15 58 0
26FEB26 100.00 C 0.00 0.00 0.00 1.40 -0.44 28 0 155 0
26FEB26 102.50 C 0.00 0.00 0.00 0.97 -0.36 28 0 120 0
26FEB26 105.00 C 0.00 0.00 0.00 0.69 -0.26 28 0 167 0
26FEB26 107.50 C 0.00 0.00 0.00 0.48 -0.18 28 0 92 0
26FEB26 110.00 C 0.00 0.00 0.00 0.32 -0.13 28 0 76 0
26FEB26 112.50 C 0.00 0.00 0.00 0.21 -0.11 28 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.14 -0.06 28 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.09 -0.05 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 40.25 -1.85 37 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.70 -1.92 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.24 -1.91 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.87 -1.35 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.44 -1.35 37 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.03 -1.51 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.63 -1.43 36 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.27 -1.33 35 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 20.94 -1.31 34 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 18.67 -1.30 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.49 -1.27 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.24 -1.60 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.31 -1.51 30 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 10.53 -1.41 30 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 9.03 -1.18 31 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.52 -1.16 31 0 46 0
30MAR26 90.00 C 5.56 5.56 5.42 6.18 -1.06 31 30 79 +30
30MAR26 92.50 C 0.00 0.00 0.00 5.03 -0.92 30 0 45 0
30MAR26 95.00 C 0.00 0.00 0.00 4.06 -0.78 30 0 147 0
30MAR26 97.50 C 3.14 3.14 3.14 3.29 -0.62 30 2 108 +2
30MAR26 100.00 C 2.65 2.65 2.65 2.62 -0.52 31 5 117 +5
30MAR26 102.50 C 0.00 0.00 0.00 2.06 -0.43 30 0 69 0
30MAR26 105.00 C 1.60 1.60 1.60 1.61 -0.37 31 15 103 +15
30MAR26 107.50 C 0.00 0.00 0.00 1.27 -0.29 31 0 164 0
30MAR26 110.00 C 0.00 0.00 0.00 0.96 -0.29 31 0 100 0
30MAR26 112.50 C 0.00 0.00 0.00 0.73 -0.22 31 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.55 -0.17 31 0 0 0
30MAR26 117.50 C 0.44 0.44 0.44 0.41 -0.15 30 1 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.31 -0.10 31 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.23 -0.08 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.17 -0.07 31 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.13 -0.04 31 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 29.11 -0.87 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.39 -1.29 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.16 -1.28 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.99 -1.26 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 19.93 -1.22 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 17.95 -1.17 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.07 -1.12 33 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.18 -1.53 32 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 12.60 -1.44 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 11.12 -1.40 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 9.80 -1.30 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.58 -1.21 32 0 6 0
29JUN26 92.50 C 0.00 0.00 0.00 7.48 -1.15 32 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.52 -1.01 32 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 5.61 -1.00 32 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.73 -0.99 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.04 -0.81 31 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 3.49 -0.67 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 2.95 -0.67 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.62 -0.46 32 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.19 -0.56 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 1.88 -0.45 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 1.57 -0.44 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.34 -0.36 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.12 -0.33 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.94 -0.29 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.79 -0.24 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.11 -1.26 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.90 -1.41 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.80 -1.27 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.84 -1.18 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.00 -1.08 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.09 -1.22 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.35 -1.34 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.18 -0.93 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.73 -0.96 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.39 -1.35 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.14 -1.33 33 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 10.99 -1.23 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.93 -1.19 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.93 -1.14 33 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 8.06 -1.04 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.19 -1.05 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 6.30 -1.08 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.62 -0.87 33 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.03 -0.79 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.64 -0.58 33 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.10 -0.74 33 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.68 -0.63 33 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.27 -0.60 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.88 -0.59 33 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.58 -0.48 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.29 -0.47 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.01 -0.45 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.45 -1.24 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.56 -1.20 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.74 -1.19 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.08 -1.13 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.73 -0.91 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.92 -1.18 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 15.53 -1.18 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.28 -1.04 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.48 -0.63 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.33 -0.57 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.28 -0.92 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.24 -0.91 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.38 -0.77 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.51 -0.78 32 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.74 -0.68 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.83 -0.85 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.16 -0.61 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.78 -0.32 32 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.24 -0.50 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.70 -0.50 32 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 4.27 -0.39 32 0 0 0
TOTAL CALL 792 9,248 +134
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 111 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 78 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 64 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 73 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 211 0
30DEC25 80.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 332 0
30DEC25 82.50 P 0.32 0.34 0.18 0.08 +0.05 26 81 361 +64
30DEC25 85.00 P 0.70 0.73 0.43 0.29 +0.16 26 127 333 -46
30DEC25 87.50 P 1.38 1.47 0.96 0.84 +0.41 26 192 376 +20
30DEC25 90.00 P 1.98 2.20 1.79 1.81 +0.69 25 42 226 +4
30DEC25 92.50 P 4.46 4.48 3.25 3.39 +1.08 26 132 226 -18
30DEC25 95.00 P 0.00 0.00 0.00 5.43 +1.39 26 0 258 0
30DEC25 97.50 P 0.00 0.00 0.00 7.74 +1.71 26 0 122 0
30DEC25 100.00 P 0.00 0.00 0.00 10.20 +1.82 0 0 60 0
30DEC25 102.50 P 0.00 0.00 0.00 12.70 +1.85 0 0 75 0
30DEC25 105.00 P 16.81 16.81 16.81 15.20 +1.85 0 1 0 -32
30DEC25 107.50 P 0.00 0.00 0.00 17.70 +1.85 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 20.20 +1.47 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 22.73 +1.45 58 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 25.20 +1.42 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 27.70 +1.42 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 30.23 +1.45 72 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 32.70 +1.46 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 35.20 +1.46 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 37.70 +1.46 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 40.20 +1.46 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 42.70 +1.42 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 45.20 +1.46 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 47.70 +1.46 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 50.20 +1.46 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 52.70 +1.46 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 55.20 +1.46 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 57.70 +1.46 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 60.20 +1.46 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 62.70 +1.52 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 65.20 +1.46 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 67.70 +1.52 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 70.20 +1.52 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JAN26 72.50 P 0.16 0.18 0.16 0.04 +0.02 28 30 55 +30
29JAN26 75.00 P 0.00 0.00 0.00 0.09 +0.04 28 0 71 0
29JAN26 77.50 P 0.36 0.36 0.36 0.21 +0.09 28 1 44 +1
29JAN26 80.00 P 0.00 0.00 0.00 0.43 +0.16 28 0 106 0
29JAN26 82.50 P 1.30 1.33 1.05 0.83 +0.29 28 84 105 +61
29JAN26 85.00 P 2.00 2.00 1.62 1.45 +0.46 28 28 124 +9
29JAN26 87.50 P 2.57 2.58 2.24 2.30 +0.61 28 18 211 0
29JAN26 90.00 P 4.05 4.05 3.60 3.39 +0.75 27 10 176 +8
29JAN26 92.50 P 5.68 5.68 5.68 4.81 +0.95 27 15 69 +15
29JAN26 95.00 P 0.00 0.00 0.00 6.53 +1.19 28 0 122 0
29JAN26 97.50 P 0.00 0.00 0.00 8.48 +1.43 28 0 35 0
29JAN26 100.00 P 0.00 0.00 0.00 10.60 +1.57 28 0 124 0
29JAN26 102.50 P 0.00 0.00 0.00 12.87 +1.68 28 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 15.25 +1.77 28 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 17.88 +2.00 35 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 20.38 +1.65 39 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 22.88 +1.60 42 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 25.38 +1.60 45 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 27.88 +1.60 48 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 30.37 +1.59 51 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 32.87 +1.63 54 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 1 0
26FEB26 72.50 P 0.43 0.43 0.43 0.17 +0.05 28 15 16 -1
26FEB26 75.00 P 0.63 0.63 0.63 0.33 +0.10 28 2 33 0
26FEB26 77.50 P 0.75 0.75 0.75 0.59 +0.17 28 15 64 0
26FEB26 80.00 P 1.27 1.27 1.27 0.98 +0.25 28 2 63 +2
26FEB26 82.50 P 1.95 2.05 1.75 1.55 +0.38 28 5 162 +2
26FEB26 85.00 P 2.81 2.81 2.81 2.31 +0.52 29 15 61 0
26FEB26 87.50 P 0.00 0.00 0.00 3.23 +0.60 28 0 30 0
26FEB26 90.00 P 4.48 4.48 4.47 4.37 +0.70 28 30 121 +30
26FEB26 92.50 P 6.02 6.02 6.02 5.74 +0.87 28 15 100 +15
26FEB26 95.00 P 0.00 0.00 0.00 7.39 +1.13 28 0 75 0
26FEB26 97.50 P 0.00 0.00 0.00 9.19 +1.27 28 0 60 0
26FEB26 100.00 P 0.00 0.00 0.00 11.16 +1.40 28 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 13.27 +1.51 28 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.51 +1.62 28 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 17.88 +1.33 29 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 20.38 +1.40 32 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.88 +1.41 34 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 25.38 +1.41 37 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 27.88 +1.41 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.19 +0.05 31 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.34 +0.10 31 0 49 0
30MAR26 72.50 P 0.80 0.80 0.80 0.56 +0.14 31 7 9 +6
30MAR26 75.00 P 0.00 0.00 0.00 0.87 +0.20 31 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 1.31 +0.29 31 0 21 0
30MAR26 80.00 P 2.14 2.14 2.14 1.88 +0.38 31 1 57 +1
30MAR26 82.50 P 0.00 0.00 0.00 2.61 +0.48 31 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 3.49 +0.58 31 0 149 0
30MAR26 87.50 P 0.00 0.00 0.00 4.48 +0.62 31 0 121 0
30MAR26 90.00 P 0.00 0.00 0.00 5.64 +0.71 31 0 50 0
30MAR26 92.50 P 7.81 7.81 7.81 6.98 +0.84 30 15 24 +1
30MAR26 95.00 P 0.00 0.00 0.00 8.32 +0.80 29 0 125 0
30MAR26 97.50 P 0.00 0.00 0.00 10.28 +1.19 30 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 12.12 +1.29 31 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 14.07 +1.38 31 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.15 +1.48 30 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 18.37 +1.27 31 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 20.51 +1.25 30 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.88 +1.31 30 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 25.38 +1.41 32 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.88 +1.41 34 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 30.38 +1.41 37 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 32.87 +1.42 38 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 35.31 +1.37 39 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 37.87 +1.40 42 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 40.25 +1.30 41 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 42.87 +1.42 46 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 45.37 +1.42 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.45 +0.05 32 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.67 +0.07 32 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.96 +0.10 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.37 +0.17 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.87 +0.19 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.47 +0.26 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.13 +0.27 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.93 +0.42 32 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 4.79 +0.40 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 5.77 +0.47 32 0 58 0
29JUN26 87.50 P 0.00 0.00 0.00 7.03 +0.78 32 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 8.33 +0.63 32 0 8 0
29JUN26 92.50 P 0.00 0.00 0.00 9.71 +0.72 32 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 11.25 +0.87 32 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 12.84 +0.88 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.31 +0.87 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.12 +0.91 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.16 +1.08 31 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 20.00 +1.03 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.20 +1.19 31 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 24.17 +1.13 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.32 +1.13 31 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.53 +1.17 31 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.78 +1.22 31 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.10 +1.27 31 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 35.46 +1.32 31 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 37.87 +1.40 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.11 +0.09 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.48 +0.10 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.94 +0.15 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.53 +0.24 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 3.20 +0.23 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.94 +0.30 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 4.78 +0.32 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 5.74 +0.43 34 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 6.74 +0.49 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 7.81 +0.61 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 8.93 +0.55 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 10.25 +0.55 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 11.64 +0.67 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 13.12 +0.68 33 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 14.68 +0.75 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.33 +0.77 33 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 18.04 +0.83 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.86 +0.89 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.73 +0.94 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.69 +1.00 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.65 +1.03 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.69 +1.06 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.80 +1.10 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.92 +1.10 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.09 +1.14 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 36.29 +1.16 33 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.54 +1.17 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.39 +0.30 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 3.09 +0.48 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.76 +0.41 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 4.59 +0.53 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 5.44 +0.54 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.46 +0.67 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.51 +0.69 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.71 +0.82 33 0 2 0
30DEC26 87.50 P 10.60 10.60 10.60 9.96 +0.84 33 2 2 +2
30DEC26 90.00 P 0.00 0.00 0.00 11.32 +0.94 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 12.38 +0.60 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 14.27 +1.03 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.81 +1.03 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.44 +1.01 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.14 +1.04 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.89 +0.99 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.75 +1.00 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.63 +1.01 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.56 +0.96 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.55 +1.00 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.61 +1.08 33 0 0 0
TOTAL PUT 885 6,529 +174
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$ 25.66
30DEC25 14.50 C 0.00 0.00 0.00 11.20 +0.24 137 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 10.70 +0.24 129 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.21 +0.25 128 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.70 +0.24 114 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.21 +0.25 113 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.71 +0.25 106 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.20 +0.24 93 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.71 +0.25 92 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.21 +0.25 86 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 6.71 +0.25 80 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 6.20 +0.24 69 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.70 +0.24 63 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 4.68 +0.21 0 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 3.68 +0.21 0 0 11 0
30DEC25 23.00 C 2.50 2.50 2.50 2.69 +0.22 25 30 10 -20
30DEC25 24.00 C 0.00 0.00 0.00 1.69 +0.21 15 0 83 0
30DEC25 25.00 C 0.60 0.60 0.60 0.77 +0.15 16 5 241 0
30DEC25 26.00 C 0.10 0.16 0.10 0.16 +0.04 14 45 1,054 -18
30DEC25 27.00 C 0.04 0.04 0.03 0.02 +0.01 16 27 2,090 -20
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 3,164 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 30 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 62 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 73 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.72 +0.21 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.22 +0.25 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.73 +0.27 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.23 +0.27 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.74 +0.28 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.74 +0.18 21 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 3.74 +0.21 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.75 +0.21 14 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 1.81 +0.14 15 0 130 0
29JAN26 25.00 C 0.91 0.91 0.91 1.03 +0.13 16 35 881 +35
29JAN26 26.00 C 0.38 0.45 0.35 0.45 +0.07 15 107 338 +77
29JAN26 27.00 C 0.15 0.18 0.15 0.15 +0.02 15 16 421 0
29JAN26 28.00 C 0.05 0.05 0.05 0.04 0.00 15 1 562 -1
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 16 0 152 0
29JAN26 30.00 C 0.01 0.01 0.01 0.01 0.00 20 85 244 +75
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 27 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 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 39 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.77 +0.22 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.30 +0.24 36 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.78 +0.28 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.34 +0.33 36 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.85 +0.33 34 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.79 +0.22 16 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.81 +0.22 17 0 0 0
26FEB26 23.00 C 2.70 2.70 2.70 2.85 +0.20 17 28 28 +28
26FEB26 24.00 C 1.88 1.88 1.83 2.02 +0.17 18 60 572 +60
26FEB26 25.00 C 1.11 1.11 1.11 1.24 +0.12 17 16 115 +16
26FEB26 26.00 C 0.67 0.67 0.67 0.68 +0.08 16 13 58 +13
26FEB26 27.00 C 0.00 0.00 0.00 0.32 +0.05 16 0 439 0
26FEB26 28.00 C 0.13 0.13 0.13 0.14 +0.02 16 15 120 +15
26FEB26 29.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 185 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 0.00 17 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 18 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 23 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 28 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.30 +0.22 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.80 +0.22 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.31 +0.22 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.81 +0.22 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.32 +0.22 28 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.82 +0.24 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.32 +0.26 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.78 +0.18 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.34 +0.27 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.85 +0.26 21 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 4.80 +0.16 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 3.89 +0.20 17 0 22 0
30MAR26 23.00 C 0.00 0.00 0.00 2.98 +0.18 17 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 2.15 +0.15 17 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 1.46 +0.12 17 0 47 0
30MAR26 26.00 C 0.00 0.00 0.00 0.92 +0.08 17 0 614 0
30MAR26 27.00 C 0.50 0.50 0.50 0.52 +0.05 17 10 258 +10
30MAR26 28.00 C 0.00 0.00 0.00 0.29 +0.03 17 0 383 0
30MAR26 29.00 C 0.15 0.15 0.15 0.15 +0.02 18 15 348 +15
30MAR26 30.00 C 0.00 0.00 0.00 0.07 0.00 17 0 462 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 0.00 17 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 19 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 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 8.85 +0.22 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.36 +0.26 19 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.82 +0.24 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.32 +0.21 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.81 +0.19 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.34 +0.21 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.85 +0.19 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.91 +0.18 14 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.06 +0.23 18 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.33 +0.33 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.49 +0.22 18 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 1.86 +0.20 18 0 136 0
29JUN26 26.00 C 0.00 0.00 0.00 1.35 +0.19 18 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 0.92 +0.13 18 0 230 0
29JUN26 28.00 C 0.60 0.60 0.60 0.65 +0.12 18 1 31 +1
29JUN26 29.00 C 0.00 0.00 0.00 0.43 +0.09 18 0 37 0
29JUN26 30.00 C 0.28 0.28 0.28 0.28 +0.08 19 10 682 +10
29JUN26 31.00 C 0.00 0.00 0.00 0.17 +0.05 18 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 +0.04 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 +0.03 19 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 18 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 7.89 +0.20 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.41 +0.22 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.87 +0.18 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.40 +0.15 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.94 +0.18 12 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.06 +0.12 16 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.25 +0.13 17 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.60 +0.23 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 2.93 +0.22 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.34 +0.21 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.84 +0.20 20 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.42 +0.18 20 0 76 0
29SEP26 28.00 C 0.00 0.00 0.00 1.05 +0.16 19 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.78 +0.09 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.58 +0.09 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.42 +0.07 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.31 +0.07 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.22 +0.06 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 +0.05 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.09 - 20 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 7.63 +0.21 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.18 +0.20 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.74 +0.21 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.31 +0.20 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.48 +0.19 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.71 +0.18 20 0 0 0
30DEC26 23.00 C 3.48 3.48 3.48 4.00 +0.17 20 2 2 +2
30DEC26 24.00 C 0.00 0.00 0.00 3.36 +0.16 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.79 +0.22 20 0 0 0
30DEC26 26.00 C 1.79 1.79 1.79 2.29 +0.19 20 2 34 +2
30DEC26 27.00 C 0.00 0.00 0.00 1.86 +0.10 20 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 1.45 +0.09 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.15 +0.07 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.91 +0.07 20 0 12 0
30DEC26 31.00 C 0.00 0.00 0.00 0.71 +0.05 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.55 +0.04 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.42 +0.03 20 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.33 +0.04 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 +0.03 20 0 0 0
TOTAL CALL 523 18,353 +300
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 123 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 428 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 651 0
30DEC25 24.00 P 0.02 0.02 0.02 0.01 0.00 19 10 1,011 0
30DEC25 25.00 P 0.14 0.14 0.07 0.07 -0.06 15 83 2,170 -53
30DEC25 26.00 P 0.48 0.48 0.48 0.47 -0.20 14 50 1,815 0
30DEC25 27.00 P 0.00 0.00 0.00 1.34 -0.22 0 0 1,276 0
30DEC25 28.00 P 0.00 0.00 0.00 2.34 -0.22 0 0 1 -30
30DEC25 29.00 P 0.00 0.00 0.00 3.34 -0.22 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.34 -0.22 0 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 5.34 -0.30 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.34 -0.29 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.34 -0.29 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.34 -0.30 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.34 -0.30 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.34 -0.30 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.34 -0.27 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 78 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 162 0
29JAN26 24.00 P 0.11 0.12 0.11 0.06 -0.04 15 45 537 -30
29JAN26 25.00 P 0.31 0.33 0.26 0.24 -0.09 15 129 1,789 +33
29JAN26 26.00 P 0.82 0.82 0.82 0.69 -0.16 15 6 573 0
29JAN26 27.00 P 1.58 1.58 1.58 1.42 -0.20 15 2 311 +2
29JAN26 28.00 P 0.00 0.00 0.00 2.34 -0.22 0 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 3.34 -0.22 0 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 4.34 -0.22 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.34 -0.30 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.35 -0.30 36 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.36 -0.29 42 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.35 -0.29 44 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.35 -0.30 47 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.35 -0.29 51 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.35 -0.26 54 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 263 0
26FEB26 24.00 P 0.20 0.21 0.20 0.17 -0.04 17 7 396 +4
26FEB26 25.00 P 0.00 0.00 0.00 0.43 -0.09 17 0 186 0
26FEB26 26.00 P 0.97 0.97 0.87 0.87 -0.13 16 9 151 +9
26FEB26 27.00 P 1.56 1.56 1.52 1.54 -0.18 16 10 42 0
26FEB26 28.00 P 0.00 0.00 0.00 2.38 -0.20 16 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.34 -0.22 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.34 -0.22 0 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 5.34 -0.30 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.35 -0.30 30 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.36 -0.29 35 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.35 -0.29 36 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.35 -0.30 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.35 -0.29 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 36 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 19 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 76 0
30MAR26 23.00 P 0.20 0.20 0.20 0.12 -0.04 17 1 316 -1
30MAR26 24.00 P 0.00 0.00 0.00 0.29 -0.07 17 0 348 0
30MAR26 25.00 P 0.00 0.00 0.00 0.60 -0.11 18 0 425 0
30MAR26 26.00 P 0.00 0.00 0.00 1.05 -0.14 17 0 96 0
30MAR26 27.00 P 0.00 0.00 0.00 1.68 -0.18 17 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.46 -0.20 17 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.36 -0.21 17 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 4.34 -0.22 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.34 -0.30 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.35 -0.30 26 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.36 -0.29 30 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.35 -0.29 32 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.35 -0.30 35 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.35 -0.29 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.35 -0.26 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 19 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 0.00 18 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 +0.01 19 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 0.38 +0.01 19 0 49 0
29JUN26 24.00 P 0.00 0.00 0.00 0.65 +0.01 19 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 1.04 +0.01 19 0 174 0
29JUN26 26.00 P 0.00 0.00 0.00 1.50 -0.04 18 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 2.10 -0.07 18 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.80 -0.10 18 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.59 -0.12 18 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.57 -0.03 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.51 -0.13 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.44 -0.21 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.36 -0.29 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.35 -0.29 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.35 -0.30 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.35 -0.29 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.35 -0.26 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 20 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 20 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 0.00 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 +0.01 20 0 10 0
29SEP26 22.00 P 0.42 0.42 0.42 0.39 +0.01 20 30 32 +30
29SEP26 23.00 P 0.00 0.00 0.00 0.63 +0.01 20 0 119 0
29SEP26 24.00 P 0.00 0.00 0.00 0.96 +0.01 20 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.34 0.00 20 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.83 -0.02 20 0 19 0
29SEP26 27.00 P 0.00 0.00 0.00 2.41 -0.05 20 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.08 -0.07 20 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.82 -0.10 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.70 -0.05 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.61 -0.11 22 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.47 -0.18 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.36 -0.29 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.35 -0.29 22 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.35 -0.30 24 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.35 -0.29 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.35 -0.26 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 - 21 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 -0.01 21 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 -0.02 20 0 20 0
30DEC26 21.00 P 0.49 0.49 0.49 0.38 -0.03 21 10 20 +10
30DEC26 22.00 P 0.00 0.00 0.00 0.59 -0.04 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.87 -0.05 21 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.22 -0.07 21 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.61 -0.13 20 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.10 -0.10 20 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 2.68 -0.12 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.32 -0.14 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.15 -0.03 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.80 -0.31 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.62 -0.18 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.49 -0.19 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.39 -0.26 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.35 -0.29 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.35 -0.30 22 0 0 0
TOTAL PUT 392 18,510 -26
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$ 563.00
30DEC25 320.00 C 0.00 0.00 0.00 243.82 +11.93 133 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 233.81 +11.91 126 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 223.86 +11.95 121 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 213.88 +11.95 115 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 203.87 +11.93 108 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 193.89 +11.94 102 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 183.94 +11.98 98 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 173.96 +11.99 92 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 163.67 +11.68 77 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 154.00 +12.00 81 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 143.71 +11.70 68 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 133.74 +11.72 63 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 123.76 +11.73 59 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 113.93 +12.00 58 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 103.52 +11.46 29 0 492 0
30DEC25 470.00 C 0.00 0.00 0.00 93.53 +11.46 0 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 83.54 +11.44 0 0 336 0
30DEC25 490.00 C 0.00 0.00 0.00 73.56 +11.41 24 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 63.59 +11.29 23 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 53.67 +11.00 23 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 43.91 +10.42 23 0 169 0
30DEC25 530.00 C 0.00 0.00 0.00 34.50 +10.18 23 2 200 0
30DEC25 540.00 C 21.50 27.70 21.34 25.77 +8.55 23 48 391 +15
30DEC25 550.00 C 14.46 15.72 14.46 17.55 +6.10 21 46 795 -6
30DEC25 560.00 C 9.00 14.26 9.00 11.47 +4.37 22 187 453 -8
30DEC25 570.00 C 4.78 8.56 4.78 6.92 +2.83 22 1,221 2,882 +837
30DEC25 580.00 C 3.12 5.53 2.90 3.83 +1.52 23 207 613 +57
30DEC25 590.00 C 2.15 2.72 1.80 2.05 +0.91 23 28 307 +15
30DEC25 600.00 C 1.10 1.44 1.10 0.94 +0.42 23 40 490 -24
30DEC25 610.00 C 0.86 0.90 0.86 0.39 +0.17 23 8 215 0
30DEC25 620.00 C 0.00 0.00 0.00 0.15 +0.07 23 0 287 0
30DEC25 630.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 386 0
30DEC25 640.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 233 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 24 0 111 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 27 0 83 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 29 0 61 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 32 0 301 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 34 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 36 0 49 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 45 0 239 0
29JAN26 440.00 C 0.00 0.00 0.00 125.55 +12.31 39 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 115.74 +12.29 37 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 106.46 +12.75 38 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 95.18 +11.07 27 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 85.56 +10.83 27 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 76.16 +10.51 27 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 67.04 +10.07 27 0 0 0
29JAN26 510.00 C 54.00 54.00 53.00 58.30 +9.52 27 22 22 +22
29JAN26 520.00 C 0.00 0.00 0.00 50.04 +8.86 27 0 0 0
29JAN26 530.00 C 39.00 39.00 39.00 42.36 +8.98 27 2 111 +2
29JAN26 540.00 C 38.00 38.00 38.00 35.33 +8.13 27 1 136 -1
29JAN26 550.00 C 24.82 31.50 24.82 28.14 +6.23 25 22 133 +8
29JAN26 560.00 C 21.00 25.44 21.00 22.75 +5.36 26 2 128 0
29JAN26 570.00 C 15.90 20.20 15.90 18.09 +4.16 26 71 236 +70
29JAN26 580.00 C 0.00 0.00 0.00 14.14 +3.27 26 0 81 0
29JAN26 590.00 C 10.99 12.66 10.99 11.43 +3.14 27 8 147 +2
29JAN26 600.00 C 8.90 9.90 8.90 8.50 +2.36 27 7 131 +2
29JAN26 610.00 C 0.00 0.00 0.00 6.49 +2.02 27 0 66 0
29JAN26 620.00 C 0.00 0.00 0.00 4.75 +1.54 27 0 138 0
29JAN26 630.00 C 0.00 0.00 0.00 3.41 +1.15 27 0 33 0
29JAN26 640.00 C 0.00 0.00 0.00 2.42 +0.85 27 0 8 0
29JAN26 650.00 C 2.00 2.00 2.00 1.68 +0.61 27 3 26 +3
29JAN26 660.00 C 0.00 0.00 0.00 1.15 +0.45 27 0 22 0
29JAN26 670.00 C 1.61 1.61 1.61 0.76 +0.29 27 15 15 +15
29JAN26 680.00 C 0.00 0.00 0.00 0.50 +0.20 27 0 4 0
29JAN26 690.00 C 0.97 0.97 0.97 0.33 +0.13 27 15 182 +2
26FEB26 440.00 C 0.00 0.00 0.00 127.52 +14.28 35 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 117.94 +12.06 34 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 108.46 +11.76 33 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 99.86 +12.09 34 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 89.22 +10.06 29 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 80.57 +9.65 29 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 72.29 +9.20 29 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 64.41 +8.69 29 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 56.99 +8.13 29 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 50.05 +8.46 29 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 43.64 +7.67 29 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 36.62 +5.76 28 0 46 0
26FEB26 560.00 C 28.66 32.43 28.66 31.51 +5.03 28 17 68 +11
26FEB26 570.00 C 24.48 24.48 24.48 26.98 +4.48 28 16 68 0
26FEB26 580.00 C 0.00 0.00 0.00 23.01 +3.86 29 0 36 0
26FEB26 590.00 C 0.00 0.00 0.00 19.54 +3.34 29 0 93 0
26FEB26 600.00 C 14.88 14.88 14.88 16.54 +3.17 29 15 460 0
26FEB26 610.00 C 0.00 0.00 0.00 13.92 +2.97 30 0 129 0
26FEB26 620.00 C 10.91 13.64 10.91 11.43 +2.53 29 346 390 +328
26FEB26 630.00 C 0.00 0.00 0.00 9.32 +2.13 29 0 258 0
26FEB26 640.00 C 0.00 0.00 0.00 7.54 +1.94 29 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 6.06 +1.60 29 0 4 0
26FEB26 660.00 C 0.00 0.00 0.00 4.70 +1.17 29 0 0 0
26FEB26 670.00 C 4.40 4.60 4.40 3.73 +0.95 29 4 4 +4
30MAR26 320.00 C 0.00 0.00 0.00 246.30 +12.40 54 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 236.42 +12.44 52 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 226.82 +12.76 52 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 216.96 +12.80 50 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 207.13 +15.19 48 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 197.06 +14.37 44 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 188.04 +13.49 46 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 177.79 +14.46 42 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 168.06 +13.02 41 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 158.38 +12.93 39 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 148.78 +12.80 38 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 139.97 +11.81 38 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 130.59 +12.60 37 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 118.46 +9.31 29 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 108.46 +9.47 27 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 99.92 +7.12 28 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 90.68 +6.81 27 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 85.40 +9.05 31 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 77.87 +8.75 31 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 70.59 +8.30 31 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 63.75 +7.76 31 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 57.38 +8.98 31 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 52.82 +9.60 33 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 44.47 +6.18 30 0 31 0
30MAR26 560.00 C 40.73 40.73 40.73 39.33 +5.38 30 15 73 +1
30MAR26 570.00 C 0.00 0.00 0.00 34.94 +4.89 30 0 91 0
30MAR26 580.00 C 0.00 0.00 0.00 30.96 +4.32 31 0 78 0
30MAR26 590.00 C 0.00 0.00 0.00 27.40 +3.91 31 0 75 0
30MAR26 600.00 C 0.00 0.00 0.00 24.21 +3.48 31 0 551 0
30MAR26 610.00 C 0.00 0.00 0.00 21.37 +3.37 31 0 80 0
30MAR26 620.00 C 19.00 20.70 19.00 18.75 +3.15 32 5 43 +3
30MAR26 630.00 C 0.00 0.00 0.00 16.35 +3.07 32 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 13.96 +2.83 32 0 64 0
30MAR26 650.00 C 0.00 0.00 0.00 12.06 +2.68 32 0 265 0
30MAR26 660.00 C 0.00 0.00 0.00 9.96 +1.90 31 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 8.51 +1.73 31 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 7.23 +1.48 31 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 6.09 +1.25 31 0 0 0
30MAR26 700.00 C 6.00 6.00 6.00 5.17 +1.14 31 1 33 +1
29JUN26 350.00 C 0.00 0.00 0.00 218.81 +12.84 40 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 209.27 +11.38 39 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 199.81 +11.28 38 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 190.43 +11.15 37 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 181.16 +11.29 36 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 172.02 +11.10 35 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 162.41 +10.27 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 154.09 +10.81 34 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 145.57 +10.94 34 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 137.22 +10.65 34 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 128.88 +10.39 33 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 121.69 +10.92 34 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 114.10 +10.34 34 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 104.03 +7.40 31 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 96.36 +6.53 31 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 89.64 +6.51 31 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 83.20 +5.96 31 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 79.19 +7.84 32 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 73.30 +7.31 32 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 67.86 +8.33 32 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 62.74 +7.82 32 0 28 0
29JUN26 560.00 C 0.00 0.00 0.00 57.99 +7.32 32 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 53.33 +6.62 32 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 49.29 +6.24 32 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 45.58 +5.94 33 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 41.93 +5.68 33 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 38.63 +5.28 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 35.32 +4.78 33 0 34 0
29JUN26 630.00 C 0.00 0.00 0.00 32.07 +4.12 33 0 25 0
29JUN26 640.00 C 0.00 0.00 0.00 29.41 +4.73 33 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 26.68 +4.23 33 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 23.67 +3.45 32 0 1 0
29JUN26 670.00 C 24.00 24.00 24.00 21.43 +3.14 32 1 1 +1
29JUN26 680.00 C 0.00 0.00 0.00 19.30 +2.70 32 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 17.61 +2.69 32 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 15.93 +2.56 32 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 147.50 +10.28 35 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 140.30 +10.27 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 130.15 +7.37 32 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 123.23 +7.14 32 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 115.62 +5.97 32 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 109.24 +5.83 32 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 103.37 +5.80 32 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 97.38 +5.46 32 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 91.70 +5.36 32 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 86.49 +5.23 33 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 81.40 +4.91 32 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 76.48 +6.05 33 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 73.91 +7.72 34 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 68.69 +6.74 33 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 63.59 +5.88 33 0 2 0
29SEP26 590.00 C 0.00 0.00 0.00 60.23 +6.19 33 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 56.38 +5.83 33 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 52.90 +5.84 33 0 4 0
29SEP26 620.00 C 0.00 0.00 0.00 49.42 +5.72 33 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 45.93 +5.02 33 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 43.04 +4.92 33 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 41.46 +6.13 34 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 37.47 +4.69 33 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 34.68 +4.06 33 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 32.48 +4.03 33 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 30.32 +4.04 33 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 28.16 +3.85 33 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 155.72 +9.59 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 146.54 +7.37 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 139.75 +7.22 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 133.19 +7.09 33 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 125.92 +5.78 32 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 119.99 +5.88 32 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 114.14 +5.60 32 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 108.47 +5.38 32 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 103.10 +5.29 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 97.84 +4.96 33 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 92.97 +4.93 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 88.29 +5.71 33 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 85.69 +6.55 34 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 81.55 +6.79 34 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 75.28 +4.37 33 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 72.89 +5.68 34 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 67.81 +5.13 33 0 11 0
30DEC26 610.00 C 0.00 0.00 0.00 64.22 +3.93 33 0 0 0
30DEC26 620.00 C 60.00 60.00 60.00 60.90 +3.91 33 1 1 +1
30DEC26 630.00 C 0.00 0.00 0.00 57.78 +5.35 33 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 55.78 +4.60 34 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 52.77 +5.80 34 0 0 0
TOTAL CALL 2,376 16,945 +1,361
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 92 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 74 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 69 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 65 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 61 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 57 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 53 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,245 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 46 0 177 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 42 0 266 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 38 0 452 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 35 0 563 0
30DEC25 470.00 P 0.00 0.00 0.00 0.01 0.00 31 0 311 0
30DEC25 480.00 P 0.12 0.12 0.12 0.01 -0.01 28 5 1,486 -5
30DEC25 490.00 P 0.00 0.00 0.00 0.01 -0.05 24 0 1,032 0
30DEC25 500.00 P 0.30 0.30 0.25 0.03 -0.17 24 10 734 0
30DEC25 510.00 P 0.50 0.50 0.40 0.10 -0.46 23 8 559 -1
30DEC25 520.00 P 1.15 1.15 0.70 0.33 -1.06 23 19 666 +6
30DEC25 530.00 P 1.70 1.91 1.14 0.93 -2.09 23 70 538 -6
30DEC25 540.00 P 3.65 3.84 2.30 2.23 -3.56 23 87 760 -35
30DEC25 550.00 P 6.83 7.25 4.23 4.64 -5.34 23 249 569 +62
30DEC25 560.00 P 11.11 11.22 7.00 8.50 -7.19 24 263 213 -36
30DEC25 570.00 P 17.50 17.50 12.40 13.98 -8.84 24 78 125 +31
30DEC25 580.00 P 0.00 0.00 0.00 21.02 -9.20 25 0 116 0
30DEC25 590.00 P 0.00 0.00 0.00 28.51 -10.64 23 0 100 0
30DEC25 600.00 P 0.00 0.00 0.00 37.51 -11.15 23 0 49 0
30DEC25 610.00 P 0.00 0.00 0.00 47.09 -11.41 23 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 57.00 -11.50 0 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 67.00 -11.50 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 77.00 -11.50 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 87.00 -11.50 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 97.00 -13.23 0 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 107.00 -13.41 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 117.00 -13.41 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 127.00 -12.92 0 0 0 0
30DEC25 700.00 P 137.04 137.04 137.04 137.04 -11.46 52 18 270 0
30DEC25 710.00 P 0.00 0.00 0.00 147.00 -13.40 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 157.00 -13.22 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 167.00 -13.42 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 177.00 -13.25 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 0.05 -0.06 27 0 30 0
29JAN26 450.00 P 0.00 0.00 0.00 0.10 -0.13 26 0 107 0
29JAN26 460.00 P 0.00 0.00 0.00 0.22 -0.23 27 0 148 0
29JAN26 470.00 P 0.99 1.03 0.99 0.43 -0.39 27 100 371 0
29JAN26 480.00 P 1.50 1.50 1.40 0.78 -0.67 27 8 1,298 -8
29JAN26 490.00 P 0.00 0.00 0.00 1.38 -0.98 27 0 116 0
29JAN26 500.00 P 3.30 3.30 3.00 2.26 -1.42 27 7 232 -7
29JAN26 510.00 P 4.60 4.60 4.46 3.53 -1.98 27 17 1,621 -17
29JAN26 520.00 P 6.58 6.58 5.33 5.30 -2.66 27 32 165 0
29JAN26 530.00 P 8.89 9.26 7.29 7.31 -3.79 26 23 154 +3
29JAN26 540.00 P 12.00 12.30 9.70 10.56 -4.44 27 18 201 +8
29JAN26 550.00 P 13.30 13.96 13.30 14.39 -5.31 27 2 209 +1
29JAN26 560.00 P 0.00 0.00 0.00 19.07 -6.13 27 0 323 0
29JAN26 570.00 P 22.67 22.67 22.67 24.45 -7.02 28 15 245 0
29JAN26 580.00 P 0.00 0.00 0.00 30.60 -6.74 28 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 36.38 -8.39 27 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 43.69 -9.07 27 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 51.58 -9.66 27 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 59.97 -10.15 27 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 68.78 -10.56 27 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 77.97 -10.89 27 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 87.45 -11.15 27 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 97.14 -13.09 27 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 107.01 -13.81 27 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 117.00 -13.41 0 0 30 0
29JAN26 690.00 P 0.00 0.00 0.00 127.00 -13.26 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 0.65 -0.39 29 0 14 0
26FEB26 450.00 P 0.00 0.00 0.00 1.02 -0.57 29 0 24 0
26FEB26 460.00 P 0.00 0.00 0.00 1.55 -0.78 29 0 95 0
26FEB26 470.00 P 0.00 0.00 0.00 2.27 -1.16 29 0 197 0
26FEB26 480.00 P 4.00 4.00 3.57 3.36 -1.48 29 37 65 +2
26FEB26 490.00 P 5.51 5.51 5.00 4.74 -1.82 29 35 115 +27
26FEB26 500.00 P 7.00 7.00 6.30 6.46 -2.17 29 2 842 0
26FEB26 510.00 P 0.00 0.00 0.00 8.44 -2.73 29 0 11 0
26FEB26 520.00 P 10.50 10.64 10.50 10.89 -3.35 29 3 43 -3
26FEB26 530.00 P 15.53 15.53 14.00 13.90 -4.02 29 17 269 -2
26FEB26 540.00 P 19.54 19.54 19.54 17.53 -4.68 29 15 103 +15
26FEB26 550.00 P 23.90 23.90 23.90 21.80 -5.37 29 1 135 0
26FEB26 560.00 P 0.00 0.00 0.00 26.68 -6.07 30 0 146 0
26FEB26 570.00 P 34.75 34.75 34.75 32.15 -6.74 30 15 106 0
26FEB26 580.00 P 0.00 0.00 0.00 38.18 -6.08 30 0 30 0
26FEB26 590.00 P 41.82 41.82 41.82 43.62 -9.10 29 15 76 0
26FEB26 600.00 P 0.00 0.00 0.00 50.28 -8.17 29 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 57.43 -8.75 29 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 65.13 -9.19 29 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 73.17 -9.53 29 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 81.51 -10.00 29 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 90.26 -11.97 29 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 98.55 -13.82 27 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 107.92 -13.05 28 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.08 -0.05 31 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.14 -0.08 31 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.24 -0.12 31 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.38 -0.17 31 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.57 -0.28 31 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 0.87 -0.38 31 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 1.29 -0.48 31 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 1.81 -0.67 31 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 2.52 -0.90 31 0 160 0
30MAR26 450.00 P 0.00 0.00 0.00 3.46 -1.09 31 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 4.58 -1.39 31 0 87 0
30MAR26 470.00 P 7.00 7.00 6.00 6.00 -1.82 31 6 98 0
30MAR26 480.00 P 7.51 7.59 7.51 7.99 -1.79 32 27 170 -21
30MAR26 490.00 P 0.00 0.00 0.00 10.00 -2.04 32 0 32 0
30MAR26 500.00 P 11.80 11.80 11.80 12.13 -2.63 31 5 1,320 -2
30MAR26 510.00 P 0.00 0.00 0.00 14.85 -3.12 31 0 45 0
30MAR26 520.00 P 17.90 17.90 17.90 18.05 -3.71 31 1 20 +1
30MAR26 530.00 P 22.20 22.20 20.30 21.76 -4.26 31 5 15 -3
30MAR26 540.00 P 0.00 0.00 0.00 25.98 -4.79 31 0 135 0
30MAR26 550.00 P 0.00 0.00 0.00 30.71 -5.31 32 0 261 0
30MAR26 560.00 P 0.00 0.00 0.00 35.91 -5.92 32 0 22 0
30MAR26 570.00 P 43.58 43.58 43.58 41.56 -6.35 32 7 23 0
30MAR26 580.00 P 0.00 0.00 0.00 47.47 -6.25 32 0 28 0
30MAR26 590.00 P 0.00 0.00 0.00 52.43 -8.71 31 0 59 0
30MAR26 600.00 P 0.00 0.00 0.00 60.45 -5.90 33 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 65.67 -7.84 31 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 72.69 -8.46 31 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 80.33 -8.56 31 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 87.99 -10.07 31 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 96.14 -10.29 31 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 105.80 -9.19 33 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 116.06 -10.36 35 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 121.16 -11.15 31 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 129.69 -11.62 30 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 141.58 -8.86 35 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 0.78 -0.21 32 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 1.09 -0.27 32 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 1.50 -0.35 32 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 1.99 -0.48 32 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 2.66 -0.53 32 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 3.38 -0.77 32 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 4.39 -0.81 32 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 5.44 -1.13 32 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 6.86 -1.17 32 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 8.32 -1.56 32 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 10.22 -1.63 32 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 12.18 -2.04 32 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 14.58 -2.70 32 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 17.02 -3.00 32 0 52 0
29JUN26 490.00 P 0.00 0.00 0.00 19.75 -3.07 32 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 23.20 -3.14 32 0 60 0
29JUN26 510.00 P 0.00 0.00 0.00 26.68 -3.56 32 0 88 0
29JUN26 520.00 P 0.00 0.00 0.00 31.17 -3.31 33 0 70 0
29JUN26 530.00 P 0.00 0.00 0.00 35.25 -3.77 33 0 15 0
29JUN26 540.00 P 0.00 0.00 0.00 38.95 -4.95 32 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 43.61 -5.75 32 0 35 0
29JUN26 560.00 P 48.50 48.50 48.50 48.82 -6.09 32 1 57 +1
29JUN26 570.00 P 0.00 0.00 0.00 54.23 -6.47 32 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 60.33 -6.47 32 0 27 0
29JUN26 590.00 P 0.00 0.00 0.00 66.22 -6.93 33 0 16 0
29JUN26 600.00 P 0.00 0.00 0.00 72.71 -7.13 33 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 80.87 -5.33 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 87.77 -5.61 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 95.08 -5.69 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 102.44 -5.91 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 110.07 -6.06 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 118.06 -6.00 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 126.09 -6.08 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 134.28 -7.16 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 142.55 -7.44 35 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 151.10 -7.38 36 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 15.03 -1.73 33 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 17.59 -1.77 33 0 10 0
29SEP26 460.00 P 0.00 0.00 0.00 20.19 -1.88 33 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 22.97 -3.14 33 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 26.65 -2.18 34 0 14 0
29SEP26 490.00 P 0.00 0.00 0.00 29.14 -3.43 33 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 32.82 -3.92 33 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 36.70 -4.18 33 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 41.50 -4.14 33 0 11 0
29SEP26 530.00 P 0.00 0.00 0.00 46.00 -4.38 34 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 50.76 -3.57 34 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 55.79 -3.57 34 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 59.77 -5.79 33 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 65.12 -6.23 33 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 72.38 -4.76 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 78.51 -4.92 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 84.84 -5.29 34 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 91.41 -5.04 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 98.21 -5.18 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 105.26 -5.24 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 112.52 -5.27 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 119.74 -5.51 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 127.24 -5.62 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 134.93 -5.68 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 142.57 -5.93 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 150.68 -5.81 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 158.70 -5.93 35 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 20.49 -2.23 33 0 11 0
30DEC26 450.00 P 0.00 0.00 0.00 23.07 -2.59 33 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 26.04 -2.93 33 0 11 0
30DEC26 470.00 P 0.00 0.00 0.00 28.50 -4.28 33 0 10 0
30DEC26 480.00 P 0.00 0.00 0.00 31.97 -3.07 33 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 37.28 -1.56 34 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 41.25 -1.64 34 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 43.04 -4.13 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 47.18 -4.51 33 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 52.09 -4.36 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 57.04 -4.41 33 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 61.81 -6.15 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 67.52 -5.63 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 74.68 -3.83 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 79.98 -5.02 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 86.01 -4.81 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 92.29 -4.95 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 98.76 -5.12 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 105.41 -5.27 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 111.93 -5.44 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 118.93 -5.49 34 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 126.59 -5.10 34 0 0 0
TOTAL PUT 1,221 25,760 +11
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$ 3.62
30DEC25 2.40 C 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.03 +0.03 95 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 0.93 +0.04 85 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.83 +0.03 76 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.73 +0.02 67 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.65 +0.02 81 0 5 0
30DEC25 3.10 C 0.00 0.00 0.00 0.56 +0.02 78 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.48 +0.04 78 0 20 0
30DEC25 3.30 C 0.00 0.00 0.00 0.41 +0.01 80 0 10 0
30DEC25 3.40 C 0.00 0.00 0.00 0.34 +0.02 79 0 110 0
30DEC25 3.50 C 0.00 0.00 0.00 0.29 +0.04 83 0 171 0
30DEC25 3.60 C 0.00 0.00 0.00 0.24 +0.03 83 0 121 0
30DEC25 3.70 C 0.15 0.18 0.15 0.19 +0.03 82 201 782 +161
30DEC25 3.80 C 0.12 0.14 0.12 0.16 +0.03 85 295 514 +283
30DEC25 3.90 C 0.08 0.12 0.08 0.13 +0.02 86 187 504 +140
30DEC25 4.00 C 0.05 0.05 0.05 0.11 +0.04 89 15 534 -11
30DEC25 4.10 C 0.00 0.00 0.00 0.08 +0.02 85 0 516 0
30DEC25 4.20 C 0.04 0.04 0.04 0.06 +0.01 84 100 436 -70
30DEC25 4.30 C 0.00 0.00 0.00 0.04 +0.01 81 0 289 0
30DEC25 4.40 C 0.00 0.00 0.00 0.03 +0.01 81 0 200 0
30DEC25 4.50 C 0.00 0.00 0.00 0.02 +0.01 79 0 754 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 163 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 141 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 83 0 89 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 78 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 93 0 436 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 104 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 114 0 414 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 124 0 564 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 133 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 142 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 150 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 158 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 165 0 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 172 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 179 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 186 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 192 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 198 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 204 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 209 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 215 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 220 0 173 0
29JAN26 2.40 C 0.00 0.00 0.00 1.25 +0.02 78 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.16 +0.02 78 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.08 +0.01 82 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 1.00 +0.02 83 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.92 +0.02 83 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.85 +0.02 85 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.78 +0.02 85 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.71 +0.02 84 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.65 +0.02 85 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.59 +0.02 85 0 220 0
29JAN26 3.40 C 0.00 0.00 0.00 0.54 +0.02 86 0 228 0
29JAN26 3.50 C 0.00 0.00 0.00 0.49 +0.02 86 0 207 0
29JAN26 3.60 C 0.41 0.45 0.41 0.45 +0.02 88 28 549 +28
29JAN26 3.70 C 0.36 0.36 0.36 0.41 +0.02 88 10 321 0
29JAN26 3.80 C 0.00 0.00 0.00 0.37 +0.02 88 0 95 0
29JAN26 3.90 C 0.24 0.24 0.24 0.33 +0.01 88 1 56 +1
29JAN26 4.00 C 0.00 0.00 0.00 0.30 +0.02 88 0 88 0
29JAN26 4.10 C 0.23 0.23 0.23 0.27 +0.01 88 5 185 +5
29JAN26 4.20 C 0.00 0.00 0.00 0.24 +0.01 88 0 39 0
29JAN26 4.30 C 0.00 0.00 0.00 0.22 +0.01 89 0 3 0
29JAN26 4.40 C 0.00 0.00 0.00 0.20 +0.02 90 0 110 0
29JAN26 4.50 C 0.00 0.00 0.00 0.18 +0.02 90 0 208 0
29JAN26 4.60 C 0.00 0.00 0.00 0.16 +0.01 89 0 318 0
29JAN26 4.70 C 0.00 0.00 0.00 0.14 +0.01 89 0 50 0
29JAN26 4.80 C 0.00 0.00 0.00 0.12 0.00 87 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.11 +0.01 88 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.10 +0.01 89 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.08 +0.01 91 0 37 0
29JAN26 5.50 C 0.00 0.00 0.00 0.06 +0.01 91 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.04 0.00 88 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.03 0.00 89 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.02 0.00 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 0.00 102 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.29 +0.02 78 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.21 +0.04 79 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.13 +0.02 79 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.06 +0.02 80 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.99 +0.02 81 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.92 +0.02 81 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.86 +0.03 82 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.80 +0.03 82 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.75 +0.04 84 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.70 +0.04 84 0 19 0
26FEB26 3.40 C 0.00 0.00 0.00 0.65 +0.04 85 0 0 0
26FEB26 3.50 C 0.52 0.52 0.52 0.60 +0.04 84 2 287 0
26FEB26 3.60 C 0.00 0.00 0.00 0.56 +0.04 85 0 90 0
26FEB26 3.70 C 0.00 0.00 0.00 0.52 +0.04 85 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.48 +0.04 85 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.44 +0.03 85 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.41 +0.03 85 0 160 0
26FEB26 4.10 C 0.00 0.00 0.00 0.38 +0.03 86 0 160 0
26FEB26 4.20 C 0.00 0.00 0.00 0.35 +0.03 86 0 10 0
26FEB26 4.30 C 0.21 0.21 0.21 0.32 +0.03 85 150 210 +150
26FEB26 4.40 C 0.00 0.00 0.00 0.30 +0.03 86 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.28 +0.03 87 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.26 +0.03 87 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.24 +0.03 87 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.22 +0.03 87 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.20 +0.03 86 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.18 +0.02 86 0 3 0
26FEB26 5.25 C 0.00 0.00 0.00 0.15 +0.02 86 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.13 +0.02 88 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.10 +0.02 87 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.33 +0.03 75 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.25 +0.02 75 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.18 +0.02 76 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.12 +0.03 78 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.05 +0.03 78 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.99 +0.03 78 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.93 +0.02 79 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.88 +0.03 80 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.82 +0.02 79 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.77 +0.02 79 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.73 +0.02 81 0 30 0
30MAR26 3.50 C 0.00 0.00 0.00 0.68 +0.02 80 0 29 0
30MAR26 3.60 C 0.00 0.00 0.00 0.64 +0.02 81 0 58 0
30MAR26 3.70 C 0.00 0.00 0.00 0.60 +0.02 81 0 80 0
30MAR26 3.80 C 0.00 0.00 0.00 0.56 +0.01 81 0 20 0
30MAR26 3.90 C 0.00 0.00 0.00 0.53 +0.02 82 0 51 0
30MAR26 4.00 C 0.00 0.00 0.00 0.50 +0.02 82 0 71 0
30MAR26 4.10 C 0.00 0.00 0.00 0.46 +0.01 81 0 43 0
30MAR26 4.20 C 0.31 0.31 0.31 0.43 +0.01 81 2 3 +2
30MAR26 4.30 C 0.00 0.00 0.00 0.41 +0.02 82 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.38 +0.01 82 0 12 0
30MAR26 4.50 C 0.00 0.00 0.00 0.36 +0.02 82 0 345 0
30MAR26 4.60 C 0.00 0.00 0.00 0.33 +0.01 81 0 14 0
30MAR26 4.70 C 0.00 0.00 0.00 0.31 +0.01 82 0 40 0
30MAR26 4.80 C 0.00 0.00 0.00 0.29 +0.01 82 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.27 +0.01 82 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.26 +0.01 83 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.22 +0.01 83 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.18 0.00 82 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.16 +0.01 83 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.13 +0.01 82 0 193 0
30MAR26 6.25 C 0.00 0.00 0.00 0.12 +0.02 84 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.10 +0.01 84 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.08 0.00 83 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 0.00 83 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 0.00 83 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 0.00 83 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 0.00 82 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 0.00 80 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 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 1.43 +0.01 70 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.36 0.00 70 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.30 +0.01 71 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.24 -0.01 72 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.22 +0.05 77 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.17 +0.04 78 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.11 +0.03 77 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.06 +0.03 77 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.01 +0.03 77 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.96 +0.03 76 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.92 +0.06 77 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.85 +0.03 74 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.81 +0.03 74 0 10 0
29JUN26 3.70 C 0.00 0.00 0.00 0.77 +0.03 74 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.74 +0.03 75 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.70 +0.02 75 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.67 +0.03 75 0 295 0
29JUN26 4.10 C 0.00 0.00 0.00 0.64 +0.03 75 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.61 +0.03 75 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.58 +0.02 75 0 3 0
29JUN26 4.40 C 0.50 0.50 0.50 0.56 +0.03 76 1 4 +1
29JUN26 4.50 C 0.00 0.00 0.00 0.53 +0.03 75 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.51 +0.03 76 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 +0.02 75 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.46 +0.02 76 0 360 0
29JUN26 4.90 C 0.39 0.39 0.39 0.44 +0.02 76 3 103 +3
29JUN26 5.00 C 0.00 0.00 0.00 0.42 +0.02 76 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.37 +0.02 75 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.33 +0.02 76 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.30 +0.02 76 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.26 +0.01 76 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.24 +0.02 77 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 +0.01 76 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 +0.02 76 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 +0.01 76 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 +0.01 76 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 +0.02 77 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 +0.01 76 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 +0.01 76 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.52 +0.04 68 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.50 +0.06 74 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.44 +0.06 73 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.35 +0.03 70 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.29 +0.02 69 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.28 +0.07 74 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.23 +0.04 74 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.19 +0.05 74 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.14 +0.04 74 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.10 +0.04 74 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.05 +0.04 74 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.01 +0.04 74 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.98 +0.05 74 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 +0.07 74 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.88 +0.04 72 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.84 +0.04 72 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.81 +0.04 72 0 116 0
29SEP26 4.10 C 0.00 0.00 0.00 0.78 +0.04 72 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.75 +0.04 72 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.72 +0.04 72 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.70 +0.04 73 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.67 +0.04 72 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.65 +0.04 73 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.62 +0.04 72 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.60 +0.04 73 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.58 +0.04 73 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 +0.04 73 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 +0.04 73 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.46 +0.03 72 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.42 +0.03 73 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.39 +0.03 73 0 54 0
29SEP26 6.25 C 0.00 0.00 0.00 0.36 +0.03 73 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.34 +0.04 74 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.31 +0.03 74 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 +0.02 73 0 2 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 +0.03 74 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 +0.03 74 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 +0.03 74 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 +0.02 74 0 16 0
30DEC26 2.40 C 0.00 0.00 0.00 1.64 +0.04 72 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.59 +0.04 72 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.53 +0.04 72 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.48 +0.04 72 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.43 +0.04 72 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.38 +0.04 72 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.33 +0.04 71 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.29 +0.04 72 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.25 +0.04 72 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.20 +0.04 71 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.16 +0.07 71 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.09 +0.04 69 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.06 +0.04 70 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.02 +0.04 69 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.99 +0.04 70 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.96 +0.04 70 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 +0.03 69 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.90 +0.04 70 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 +0.04 70 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 +0.04 70 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 +0.03 70 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 +0.04 70 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.76 +0.03 70 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.74 +0.04 70 0 0 0
TOTAL CALL 1,000 24,696 +693
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 91 0 156 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 0.00 85 0 50 0
30DEC25 3.00 P 0.00 0.00 0.00 0.04 +0.01 91 0 2,568 0
30DEC25 3.10 P 0.00 0.00 0.00 0.05 0.00 86 0 515 0
30DEC25 3.20 P 0.00 0.00 0.00 0.07 0.00 85 0 264 0
30DEC25 3.30 P 0.08 0.08 0.08 0.10 0.00 86 5 399 0
30DEC25 3.40 P 0.14 0.14 0.14 0.13 0.00 85 21 489 0
30DEC25 3.50 P 0.19 0.19 0.16 0.18 +0.01 88 6 234 0
30DEC25 3.60 P 0.22 0.22 0.22 0.23 +0.01 89 16 1,000 0
30DEC25 3.70 P 0.29 0.29 0.29 0.28 0.00 87 1 481 -1
30DEC25 3.80 P 0.00 0.00 0.00 0.35 +0.01 90 0 1,127 0
30DEC25 3.90 P 0.00 0.00 0.00 0.40 -0.01 83 0 265 0
30DEC25 4.00 P 0.48 0.48 0.48 0.49 +0.01 90 4 1,039 0
30DEC25 4.10 P 0.00 0.00 0.00 0.57 -0.01 91 0 1,121 0
30DEC25 4.20 P 0.00 0.00 0.00 0.66 -0.01 96 0 752 0
30DEC25 4.30 P 0.00 0.00 0.00 0.74 -0.02 94 0 340 0
30DEC25 4.40 P 0.00 0.00 0.00 0.84 0.00 102 0 191 0
30DEC25 4.50 P 0.00 0.00 0.00 0.93 -0.02 103 0 320 0
30DEC25 4.60 P 0.00 0.00 0.00 1.03 0.00 110 0 147 0
30DEC25 4.70 P 0.00 0.00 0.00 1.12 -0.02 110 0 163 0
30DEC25 4.80 P 0.00 0.00 0.00 1.22 -0.02 116 0 782 0
30DEC25 4.90 P 0.00 0.00 0.00 1.32 -0.02 122 0 113 0
30DEC25 5.00 P 0.00 0.00 0.00 1.40 -0.03 110 0 3,806 0
30DEC25 5.25 P 0.00 0.00 0.00 1.65 -0.05 123 0 3,205 0
30DEC25 5.50 P 0.00 0.00 0.00 1.91 -0.03 145 0 1,159 0
30DEC25 5.75 P 0.00 0.00 0.00 2.17 -0.01 166 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.41 -0.02 168 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.66 -0.02 178 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.91 -0.02 187 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 3.16 -0.02 196 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 3.42 -0.01 216 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.67 0.00 224 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.92 0.00 232 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.16 -0.01 228 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.41 -0.01 236 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.66 -0.01 243 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.92 0.00 261 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.17 0.00 268 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.41 -0.01 262 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.66 -0.02 268 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.04 0.00 91 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.06 0.00 94 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.07 0.00 91 0 490 0
29JAN26 2.70 P 0.00 0.00 0.00 0.09 -0.01 91 0 3,832 0
29JAN26 2.80 P 0.00 0.00 0.00 0.11 -0.01 90 50 4,004 +50
29JAN26 2.90 P 0.00 0.00 0.00 0.14 -0.01 91 50 3,275 +44
29JAN26 3.00 P 0.20 0.21 0.20 0.17 -0.01 91 12 1,367 0
29JAN26 3.10 P 0.00 0.00 0.00 0.21 0.00 92 0 1,361 0
29JAN26 3.20 P 0.28 0.28 0.28 0.25 0.00 93 36 3,420 -6
29JAN26 3.30 P 0.31 0.31 0.31 0.29 -0.01 92 1 3,250 0
29JAN26 3.40 P 0.00 0.00 0.00 0.34 0.00 93 0 3,127 0
29JAN26 3.50 P 0.40 0.40 0.40 0.39 -0.01 93 6 1,944 0
29JAN26 3.60 P 0.00 0.00 0.00 0.44 -0.01 92 0 1,786 0
29JAN26 3.70 P 0.00 0.00 0.00 0.50 -0.01 93 0 562 0
29JAN26 3.80 P 0.61 0.61 0.61 0.56 -0.01 93 5 1,073 -5
29JAN26 3.90 P 0.00 0.00 0.00 0.63 -0.01 94 0 726 0
29JAN26 4.00 P 0.00 0.00 0.00 0.70 -0.01 95 0 402 0
29JAN26 4.10 P 0.00 0.00 0.00 0.77 -0.01 95 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.84 -0.02 95 0 338 0
29JAN26 4.30 P 0.00 0.00 0.00 0.91 -0.02 94 0 703 0
29JAN26 4.40 P 0.00 0.00 0.00 0.99 -0.02 95 0 276 0
29JAN26 4.50 P 0.00 0.00 0.00 1.08 -0.01 97 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.16 0.00 97 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.24 -0.02 97 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.34 -0.01 102 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.42 -0.02 100 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.51 -0.03 101 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.74 -0.03 105 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 1.98 -0.03 109 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.23 -0.02 117 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.47 -0.03 121 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.72 -0.03 127 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.97 -0.03 133 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.23 -0.01 142 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.47 -0.02 144 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.72 -0.02 150 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 3.97 -0.01 155 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.22 -0.02 160 0 14 0
26FEB26 2.40 P 0.00 0.00 0.00 0.09 +0.01 91 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.11 +0.01 90 0 20 0
26FEB26 2.60 P 0.00 0.00 0.00 0.13 +0.01 89 0 60 0
26FEB26 2.70 P 0.22 0.22 0.21 0.16 +0.01 89 27 773 +27
26FEB26 2.80 P 0.00 0.00 0.00 0.19 +0.01 89 0 0 0
26FEB26 2.90 P 0.28 0.29 0.28 0.22 +0.01 89 35 830 +30
26FEB26 3.00 P 0.00 0.00 0.00 0.26 +0.01 89 0 403 0
26FEB26 3.10 P 0.00 0.00 0.00 0.30 +0.01 90 0 608 0
26FEB26 3.20 P 0.00 0.00 0.00 0.34 +0.01 89 0 1,640 0
26FEB26 3.30 P 0.00 0.00 0.00 0.39 +0.01 89 0 2,450 0
26FEB26 3.40 P 0.00 0.00 0.00 0.44 +0.01 89 0 1,980 0
26FEB26 3.50 P 0.53 0.53 0.53 0.50 +0.01 91 200 2,456 +200
26FEB26 3.60 P 0.00 0.00 0.00 0.55 +0.01 90 0 3,596 0
26FEB26 3.70 P 0.00 0.00 0.00 0.61 +0.01 90 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.67 +0.01 90 0 208 0
26FEB26 3.90 P 0.00 0.00 0.00 0.74 +0.01 91 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.81 +0.01 92 0 128 0
26FEB26 4.10 P 0.00 0.00 0.00 0.88 +0.01 92 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 0.95 +0.01 92 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.02 0.00 92 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.10 0.00 93 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.18 +0.01 94 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.26 +0.01 94 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.34 0.00 95 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.42 0.00 94 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.51 0.00 96 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.59 -0.01 96 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.81 -0.01 97 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.04 -0.01 100 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.27 -0.02 102 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.13 0.00 86 0 10 0
30MAR26 2.50 P 0.00 0.00 0.00 0.15 0.00 85 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.18 0.00 85 0 262 0
30MAR26 2.70 P 0.00 0.00 0.00 0.21 0.00 85 0 88 0
30MAR26 2.80 P 0.00 0.00 0.00 0.24 -0.01 84 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.28 -0.01 84 0 200 0
30MAR26 3.00 P 0.00 0.00 0.00 0.32 -0.01 84 0 60 0
30MAR26 3.10 P 0.00 0.00 0.00 0.37 -0.01 85 0 200 0
30MAR26 3.20 P 0.00 0.00 0.00 0.42 0.00 86 0 403 0
30MAR26 3.30 P 0.00 0.00 0.00 0.46 -0.01 85 0 966 0
30MAR26 3.40 P 0.58 0.58 0.58 0.52 -0.01 86 200 2,430 +200
30MAR26 3.50 P 0.00 0.00 0.00 0.57 -0.01 85 0 2,020 0
30MAR26 3.60 P 0.70 0.70 0.70 0.63 -0.01 86 3 6,227 0
30MAR26 3.70 P 0.00 0.00 0.00 0.69 -0.01 86 0 3,095 0
30MAR26 3.80 P 0.00 0.00 0.00 0.75 -0.02 86 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.82 -0.01 87 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.88 -0.02 86 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 0.96 -0.01 88 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.03 -0.01 88 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.10 0.00 88 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.15 -0.03 85 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.25 0.00 88 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.33 -0.01 89 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.41 -0.01 89 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.49 -0.01 90 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.57 -0.01 90 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.66 0.00 91 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.87 -0.02 91 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.10 -0.01 94 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.32 -0.02 95 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.56 -0.01 98 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.79 -0.02 99 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.03 -0.03 102 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.27 -0.03 104 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.52 -0.01 108 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.77 -0.01 112 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.02 0.00 115 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.26 -0.02 117 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.51 0.00 120 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.75 -0.01 120 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.00 -0.01 123 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.25 -0.01 126 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.22 +0.01 78 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.25 0.00 78 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.29 +0.01 79 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.33 +0.01 79 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.37 +0.01 79 0 82 0
29JUN26 2.90 P 0.00 0.00 0.00 0.41 0.00 78 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.46 0.00 79 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.51 0.00 79 0 0 0
29JUN26 3.20 P 0.63 0.63 0.63 0.56 +0.01 79 5 37 +5
29JUN26 3.30 P 0.00 0.00 0.00 0.61 0.00 79 0 730 0
29JUN26 3.40 P 0.00 0.00 0.00 0.67 0.00 79 0 1,230 0
29JUN26 3.50 P 0.83 0.83 0.83 0.73 0.00 79 1 991 +1
29JUN26 3.60 P 0.00 0.00 0.00 0.78 0.00 79 0 994 0
29JUN26 3.70 P 0.00 0.00 0.00 0.85 0.00 80 0 177 0
29JUN26 3.80 P 0.00 0.00 0.00 0.91 0.00 79 0 600 0
29JUN26 3.90 P 0.00 0.00 0.00 0.98 0.00 80 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.04 0.00 80 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.11 -0.01 80 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.19 0.00 81 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.26 0.00 81 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.33 0.00 81 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.40 -0.01 80 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.48 -0.01 81 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.51 -0.05 77 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.59 -0.05 77 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.72 0.00 82 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.80 0.00 82 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.01 0.00 83 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.22 +0.03 84 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.44 +0.02 85 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.66 +0.02 86 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.89 +0.03 87 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.12 +0.03 88 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.35 +0.02 89 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.59 +0.02 91 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.83 +0.03 93 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.07 +0.02 94 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.31 +0.02 96 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.55 +0.03 97 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.29 +0.01 74 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.33 +0.01 75 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.38 +0.01 76 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.42 +0.01 75 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.46 +0.01 75 0 230 0
29SEP26 2.90 P 0.00 0.00 0.00 0.51 +0.01 75 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.56 +0.01 75 0 170 0
29SEP26 3.10 P 0.00 0.00 0.00 0.61 +0.01 75 0 105 0
29SEP26 3.20 P 0.00 0.00 0.00 0.67 +0.01 76 0 530 0
29SEP26 3.30 P 0.00 0.00 0.00 0.73 +0.02 76 0 667 0
29SEP26 3.40 P 0.00 0.00 0.00 0.78 +0.01 76 0 416 0
29SEP26 3.50 P 0.00 0.00 0.00 0.84 +0.01 76 0 422 0
29SEP26 3.60 P 0.00 0.00 0.00 0.90 +0.01 76 0 529 0
29SEP26 3.70 P 0.00 0.00 0.00 0.97 +0.01 77 0 346 0
29SEP26 3.80 P 0.00 0.00 0.00 1.03 +0.01 76 0 60 0
29SEP26 3.90 P 0.00 0.00 0.00 1.10 +0.01 77 0 44 0
29SEP26 4.00 P 0.00 0.00 0.00 1.17 +0.02 77 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.23 +0.01 77 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.30 0.00 77 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.38 +0.01 77 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.45 +0.01 77 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.48 -0.04 74 0 36 0
29SEP26 4.60 P 0.00 0.00 0.00 1.57 -0.02 75 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.63 -0.04 74 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.70 -0.05 74 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 1.78 -0.03 74 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.91 +0.02 78 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.12 +0.02 79 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.32 +0.02 79 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.54 +0.01 80 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.75 +0.01 80 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.98 +0.02 82 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.20 +0.03 82 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.43 +0.04 83 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.66 +0.04 84 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.89 +0.06 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.13 +0.07 86 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.37 +0.08 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.60 +0.08 88 0 0 0
30DEC26 2.40 P 0.45 0.45 0.45 0.36 +0.01 73 5 107 +5
30DEC26 2.50 P 0.00 0.00 0.00 0.40 +0.01 73 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.45 +0.01 73 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.49 +0.01 73 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.54 +0.01 73 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.59 +0.01 73 0 430 0
30DEC26 3.00 P 0.74 0.74 0.74 0.65 +0.02 74 2 24 +2
30DEC26 3.10 P 0.00 0.00 0.00 0.70 +0.01 74 0 19 0
30DEC26 3.20 P 0.00 0.00 0.00 0.75 0.00 73 0 22 0
30DEC26 3.30 P 0.00 0.00 0.00 0.81 +0.01 73 0 22 0
30DEC26 3.40 P 0.00 0.00 0.00 0.87 +0.01 73 0 16 0
30DEC26 3.50 P 0.00 0.00 0.00 0.93 +0.01 74 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.99 +0.01 74 0 22 0
30DEC26 3.70 P 0.00 0.00 0.00 1.06 +0.01 74 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 1.13 +0.01 74 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.19 +0.04 74 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.22 0.00 71 0 11 0
30DEC26 4.10 P 0.00 0.00 0.00 1.29 +0.01 72 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.36 +0.01 72 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.43 +0.01 72 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.50 +0.01 72 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.57 0.00 72 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.65 +0.01 72 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.72 +0.01 72 0 0 0
TOTAL PUT 691 105,001 +552
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 78.80
30DEC25 45.00 C 0.00 0.00 0.00 33.85 +1.00 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 32.85 +0.99 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 31.85 +0.99 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 30.85 +0.99 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 29.86 +1.00 85 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 28.86 +1.00 80 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 26.36 +1.00 64 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 23.86 +0.99 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 21.36 +0.99 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 18.87 +1.00 48 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 16.37 +0.99 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 13.87 +0.99 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 11.38 +0.99 30 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 8.90 +0.98 29 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 6.48 +0.91 28 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 4.25 +0.75 27 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.43 +0.53 27 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 1.18 +0.31 28 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 0.47 +0.14 27 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.15 +0.04 27 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 42 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 51 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 75 0 3 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.20 +1.00 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.21 +1.00 28 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.22 +1.00 30 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.23 +1.00 30 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.24 +1.00 30 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.25 +1.00 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.78 +1.00 29 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.31 +0.99 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.86 +0.98 27 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.45 +0.96 28 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.09 +0.94 28 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.81 +0.91 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.64 +0.85 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.62 +0.79 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.77 +0.72 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.12 +0.64 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.68 +0.56 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.45 +0.47 28 0 30 0
30MAR26 82.50 C 0.00 0.00 0.00 3.42 +0.39 27 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.59 +0.32 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.93 +0.25 28 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.41 +0.19 27 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.02 +0.15 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.72 +0.11 27 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.51 +0.08 28 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.35 +0.06 28 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.24 +0.04 28 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.81 +1.00 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.34 +0.99 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.89 +0.99 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.47 +0.97 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.11 +0.94 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.84 +0.90 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.69 +0.85 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.69 +0.78 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 8.88 +0.71 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.28 +0.64 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.88 +0.55 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.70 +0.47 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.71 +0.40 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.92 +0.35 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.27 +0.28 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.74 +0.21 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.33 +0.17 27 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.03 +0.15 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.77 +0.10 27 0 0 0
TOTAL CALL 0 628 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 107 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.09 -0.10 27 0 133 0
30DEC25 75.00 P 0.00 0.00 0.00 0.37 -0.24 28 0 55 0
30DEC25 77.50 P 0.00 0.00 0.00 1.05 -0.47 27 0 402 0
30DEC25 80.00 P 0.00 0.00 0.00 2.30 -0.69 28 0 400 0
30DEC25 82.50 P 0.00 0.00 0.00 4.10 -0.86 28 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 6.29 -0.96 27 0 18 0
30DEC25 87.50 P 0.00 0.00 0.00 8.71 -0.99 28 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 11.20 -1.00 0 0 41 0
30DEC25 92.50 P 0.00 0.00 0.00 13.70 -1.00 0 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 16.20 -1.00 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 18.70 -1.00 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 21.20 -1.00 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 23.70 -1.00 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 26.20 -1.00 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 28.70 -1.00 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 31.20 -1.00 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.70 -1.00 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 36.20 -1.00 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 38.70 -1.00 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 41.20 -1.00 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 43.70 -1.00 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 46.20 -1.00 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.23 -0.06 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.43 -0.09 27 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.74 -0.15 27 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.20 -0.22 28 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 1.85 -0.28 28 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 2.69 -0.35 28 0 63 0
30MAR26 77.50 P 0.00 0.00 0.00 3.74 -0.44 27 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 5.01 -0.52 27 0 275 0
30MAR26 82.50 P 0.00 0.00 0.00 6.49 -0.60 27 0 120 0
30MAR26 85.00 P 0.00 0.00 0.00 8.17 -0.68 28 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 10.03 -0.75 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.04 -0.82 27 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 14.19 -0.87 28 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 16.44 -0.92 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.79 -0.96 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.22 -0.98 28 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 23.70 -1.00 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.20 -1.00 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.70 -1.00 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.20 -1.00 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.70 -1.00 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.20 -1.00 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.70 -1.00 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.20 -1.00 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.70 -1.00 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.20 -1.00 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.23 -0.05 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.41 -0.07 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.67 -0.11 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.05 -0.15 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.55 -0.20 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.21 -0.26 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.02 -0.33 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.00 -0.40 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.17 -0.45 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.51 -0.50 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.00 -0.57 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.64 -0.65 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.41 -0.71 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.32 -0.74 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.34 -0.78 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.43 -0.84 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.61 -0.86 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.86 -0.88 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.15 -0.92 28 0 0 0
TOTAL PUT 0 2,501 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.88
30DEC25 4.53 C 0.00 0.00 0.00 4.39 +0.08 200 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 4.29 +0.08 194 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 4.20 +0.08 189 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 4.10 +0.08 183 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.86 +0.08 170 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.62 +0.08 157 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 3.39 +0.09 153 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 3.15 +0.09 141 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.90 +0.09 129 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.66 +0.09 118 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 2.42 +0.09 108 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.18 +0.09 97 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.94 +0.09 87 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.66 +0.04 45 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 1.46 +0.08 67 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 1.18 +0.08 31 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.94 +0.08 24 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.70 +0.07 18 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.47 +0.05 22 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.28 +0.03 23 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 38 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 68 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.92 +0.10 73 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.66 +0.08 59 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.42 +0.08 53 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.18 +0.07 48 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.95 +0.08 46 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.71 +0.08 40 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.47 +0.07 35 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.24 +0.10 32 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.99 +0.06 24 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.79 +0.06 25 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.60 +0.05 26 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.44 +0.04 25 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.41 +0.06 65 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.31 +0.06 62 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.22 +0.06 60 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.12 +0.06 58 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.89 +0.07 57 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.65 +0.06 52 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.42 +0.09 51 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.18 +0.05 47 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.94 +0.07 45 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.70 +0.06 41 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.47 +0.09 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.23 +0.06 35 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.00 +0.06 32 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.77 +0.08 30 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.57 +0.12 31 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.36 +0.11 29 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.13 +0.06 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.95 +0.06 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.78 +0.05 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.64 +0.06 26 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.51 +0.04 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.42 +0.05 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.25 +0.09 58 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.16 +0.10 59 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.94 +0.12 59 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.69 +0.10 52 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.46 +0.11 49 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.22 +0.09 45 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.98 +0.11 43 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.75 +0.11 40 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.52 +0.12 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.29 +0.10 35 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.07 +0.11 34 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.85 +0.10 32 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.63 +0.08 30 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.43 +0.07 29 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.24 +0.07 28 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.03 +0.06 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.87 +0.05 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.73 +0.02 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.61 +0.03 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.52 +0.04 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.43 +0.04 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.35 +0.03 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.24 +0.11 44 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.98 +0.10 39 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.77 +0.12 39 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.53 +0.10 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.31 +0.11 34 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.10 +0.11 33 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.89 +0.10 32 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.70 +0.10 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.51 +0.08 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.34 +0.07 30 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.15 +0.07 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.00 +0.06 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.88 +0.04 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.76 +0.03 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.66 +0.03 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.59 +0.04 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.51 +0.04 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.38 +0.03 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.28 +0.03 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
TOTAL CALL 0 270 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 109 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 82 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 66 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30DEC25 7.95 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30DEC25 8.19 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.02 -0.03 22 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.07 -0.05 22 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.17 -0.07 22 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.33 -0.08 23 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 0.53 -0.08 22 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.24 -0.08 0 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 1.72 -0.08 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.17 -0.08 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.31 -0.05 24 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.46 -0.06 25 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.63 -0.06 26 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.82 -0.07 26 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.25 -0.07 26 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.72 -0.08 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.35 -0.05 25 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.47 -0.06 25 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.61 -0.06 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.77 -0.05 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.93 -0.07 26 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.31 -0.11 25 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.74 -0.10 25 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.17 -0.08 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 38 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 34 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.01 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.15 -0.02 25 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.46 -0.03 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.58 -0.03 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.70 -0.04 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.84 -0.05 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.00 -0.04 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.19 -0.06 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.33 -0.06 24 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.70 -0.07 22 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.10 -0.07 19 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.54 -0.07 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.97 -0.07 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.41 -0.08 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.02 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.52 -0.03 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.63 -0.02 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.75 -0.03 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.88 -0.02 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.01 -0.04 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.16 -0.04 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.32 -0.04 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.48 -0.06 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.83 -0.07 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.21 -0.08 25 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.62 -0.09 23 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.03 -0.10 17 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.46 -0.10 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$ 8.88
30DEC25 4.13 C 0.00 0.00 0.00 4.79 +0.08 224 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.70 +0.07 218 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.60 +0.07 212 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 4.50 +0.08 206 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.42 +0.08 201 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.32 +0.08 195 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 4.23 +0.08 190 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.99 +0.08 177 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.75 +0.08 164 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.53 +0.09 160 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 3.30 +0.09 149 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 3.06 +0.09 137 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.83 +0.09 126 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.60 +0.09 116 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 2.36 +0.09 105 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 2.12 +0.08 95 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.89 +0.09 85 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.61 +0.04 44 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 1.41 +0.07 61 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 1.15 +0.08 30 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.91 +0.08 23 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.69 +0.08 26 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.48 +0.07 25 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.28 +0.05 24 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 4.62 +0.09 70 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.52 +0.08 67 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.44 +0.07 65 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.34 +0.08 63 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.25 +0.05 61 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.02 +0.07 60 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.78 +0.06 55 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.55 +0.06 50 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.33 +0.06 49 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.09 +0.06 45 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.87 +0.07 44 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.64 +0.06 39 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.41 +0.09 38 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.19 +0.10 37 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.95 +0.08 32 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.74 +0.09 32 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.52 +0.10 29 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.33 +0.08 29 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.10 +0.06 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.93 +0.06 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.78 +0.06 26 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.63 +0.06 26 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 175 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 165 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.03 -0.01 25 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.26 -0.03 25 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.36 -0.05 25 0 0 0
TOTAL PUT 0 15 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.88
30DEC25 5.00 C 0.00 0.00 0.00 3.92 +0.08 173 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.67 +0.08 160 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.43 +0.09 155 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.18 +0.09 143 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.93 +0.09 131 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.68 +0.09 119 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.43 +0.09 108 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.18 +0.09 97 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.93 +0.08 87 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.64 +0.04 44 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.43 +0.08 66 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 1.17 +0.10 52 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.92 +0.09 42 0 61 0
30DEC25 8.25 C 0.00 0.00 0.00 0.65 +0.07 25 0 38 0
30DEC25 8.50 C 0.00 0.00 0.00 0.43 +0.05 25 0 79 0
30DEC25 8.75 C 0.00 0.00 0.00 0.25 +0.04 25 0 253 0
30DEC25 9.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 151 0
30DEC25 9.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 0.00 26 0 131 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 46 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 67 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.92 +0.08 88 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.67 +0.08 80 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.43 +0.09 79 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.18 +0.08 72 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.95 +0.10 74 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.68 +0.07 60 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.43 +0.08 54 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.18 +0.07 48 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.94 +0.07 46 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.69 +0.08 40 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.44 +0.07 34 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.17 +0.07 23 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.94 +0.06 23 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.73 +0.06 24 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.54 +0.04 24 0 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.40 +0.04 25 0 73 0
29JAN26 9.00 C 0.25 0.25 0.25 0.27 +0.03 25 30 8 -22
29JAN26 9.25 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 30 0
29JAN26 9.75 C 0.00 0.00 0.00 0.06 0.00 24 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.93 +0.06 67 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.68 +0.05 61 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.44 +0.06 60 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.19 +0.05 55 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.95 +0.06 53 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.70 +0.07 48 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.45 +0.06 43 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.21 +0.06 41 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.96 +0.06 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.71 +0.10 32 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.48 +0.11 31 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.26 +0.11 30 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.01 +0.07 25 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.81 +0.04 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.64 +0.04 25 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.38 +0.04 26 0 30 0
26FEB26 9.25 C 0.27 0.27 0.27 0.27 +0.03 25 2 2 +2
26FEB26 9.50 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.95 +0.08 59 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.70 +0.06 53 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.46 +0.07 52 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.21 +0.06 47 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.97 +0.07 45 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.72 +0.06 41 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.48 +0.07 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.23 +0.06 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.99 +0.06 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.77 +0.12 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.52 +0.07 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.31 +0.10 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.12 +0.09 28 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.93 +0.08 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.76 +0.07 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.61 +0.05 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.48 +0.04 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.38 +0.03 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.98 +0.10 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.74 +0.10 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.49 +0.10 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.25 +0.10 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.01 +0.11 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.77 +0.11 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.53 +0.12 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.29 +0.10 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.06 +0.11 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.82 +0.09 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.60 +0.07 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.39 +0.05 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.19 +0.07 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.98 +0.03 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.82 +0.02 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.68 -0.01 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.47 0.00 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.38 0.00 26 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.98 +0.10 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.74 +0.10 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.50 +0.11 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.25 +0.10 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.01 +0.10 39 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.77 +0.10 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.54 +0.10 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.31 +0.11 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.09 +0.11 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.87 +0.10 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.66 +0.08 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.47 +0.07 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.29 +0.06 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.09 +0.02 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.95 +0.02 27 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.82 -0.01 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.71 -0.01 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.63 +0.01 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.54 0.00 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.46 0.00 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.26 +0.11 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.02 +0.11 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.80 +0.12 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.56 +0.12 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.34 +0.12 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.12 +0.11 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.92 +0.10 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.72 +0.08 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.54 +0.07 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.38 +0.06 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.23 +0.05 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.06 +0.04 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.94 +0.01 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.83 +0.01 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.76 +0.04 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 +0.03 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 +0.03 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 +0.02 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 +0.02 28 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
TOTAL CALL 32 1,352 -20
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 182 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 76 0
30DEC25 8.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 146 0
30DEC25 8.75 P 0.00 0.00 0.00 0.10 -0.03 24 0 96 0
30DEC25 9.00 P 0.00 0.00 0.00 0.22 -0.06 23 0 60 0
30DEC25 9.25 P 0.00 0.00 0.00 0.41 -0.07 25 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.63 -0.07 25 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.87 -0.08 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.62 -0.08 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.12 -0.08 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.62 -0.08 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.12 -0.08 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.62 -0.08 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 83 0
29JAN26 8.25 P 0.00 0.00 0.00 0.07 -0.03 24 0 8 0
29JAN26 8.50 P 0.15 0.15 0.15 0.13 -0.03 24 24 64 +24
29JAN26 8.75 P 0.00 0.00 0.00 0.22 -0.04 24 0 116 0
29JAN26 9.00 P 0.00 0.00 0.00 0.34 -0.06 23 0 35 0
29JAN26 9.25 P 0.00 0.00 0.00 0.49 -0.08 23 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.69 -0.07 24 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.90 -0.08 24 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.13 -0.08 24 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.62 -0.08 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.12 -0.08 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.62 -0.08 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.12 -0.08 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.62 -0.08 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 0.00 26 0 4 0
26FEB26 7.75 P 0.04 0.04 0.04 0.04 -0.02 24 2 4 +2
26FEB26 8.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.20 -0.03 24 0 30 0
26FEB26 8.75 P 0.00 0.00 0.00 0.30 -0.03 24 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.42 -0.06 24 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.57 -0.08 24 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.76 -0.06 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.95 -0.07 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.16 -0.08 24 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.62 -0.08 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.12 -0.08 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.62 -0.08 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.12 -0.08 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.62 -0.08 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 0.00 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 -0.03 25 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.20 -0.03 25 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.28 -0.03 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.38 -0.05 25 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.50 -0.06 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.67 -0.05 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.83 -0.06 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.01 -0.07 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.21 -0.11 25 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.64 -0.08 24 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.12 -0.08 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.62 -0.08 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.12 -0.08 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.62 -0.08 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.02 25 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 -0.03 25 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.21 -0.04 25 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.28 -0.05 25 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.37 -0.06 25 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.47 -0.07 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.59 -0.07 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.73 -0.07 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.88 -0.08 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.07 -0.05 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.25 -0.05 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.40 -0.09 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.60 -0.08 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.01 -0.09 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.90 -0.08 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.37 -0.08 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.84 -0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.02 27 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 -0.03 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 -0.04 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.34 -0.05 27 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.43 -0.05 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.53 -0.05 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.64 -0.06 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.76 -0.07 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.90 -0.06 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.04 -0.08 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.20 -0.07 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.37 -0.07 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.54 -0.08 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.73 -0.08 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.12 -0.09 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.53 -0.10 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.96 -0.11 16 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.41 -0.11 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.87 -0.11 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 1 0
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 0.13 -0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 -0.01 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.52 -0.03 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.62 -0.03 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.73 -0.04 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.86 -0.04 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.99 -0.05 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.14 -0.05 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.29 -0.06 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.45 -0.07 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.62 -0.08 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 -0.09 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.18 -0.10 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.58 -0.11 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.02 -0.10 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.44 -0.13 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.89 -0.12 0 0 0 0
TOTAL PUT 26 1,652 +26
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$ 22.74
30DEC25 13.00 C 0.00 0.00 0.00 9.75 -0.03 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 9.26 -0.02 105 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.76 -0.02 97 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.26 -0.02 89 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.76 -0.02 82 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.26 -0.02 74 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.76 -0.02 67 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.26 -0.02 59 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.76 -0.02 52 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.26 -0.02 42 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.76 -0.02 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.26 -0.02 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.76 -0.02 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.77 -0.02 20 0 17 0
30DEC25 22.00 C 0.00 0.00 0.00 0.82 -0.04 17 0 20 0
30DEC25 23.00 C 0.00 0.00 0.00 0.23 -0.04 19 0 5 0
30DEC25 24.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 48 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.30 -0.02 40 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.80 -0.02 32 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.30 -0.02 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.80 -0.02 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.31 -0.02 31 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.81 -0.02 26 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.31 -0.02 21 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.82 -0.02 24 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.33 -0.02 23 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.85 -0.03 23 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 1.90 -0.08 20 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 1.20 -0.06 23 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 0.63 -0.08 22 0 6 0
29JAN26 24.00 C 0.00 0.00 0.00 0.30 -0.04 23 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 17 0
29JAN26 27.00 C 0.02 0.02 0.02 0.01 -0.01 22 42 62 +42
29JAN26 28.00 C 0.01 0.01 0.01 0.01 0.00 26 26 34 +26
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 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 44 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.34 -0.02 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.84 -0.02 28 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.34 -0.02 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.85 -0.02 27 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.35 -0.03 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.86 -0.03 24 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.38 -0.02 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.90 -0.02 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.43 -0.03 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.98 -0.04 24 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.17 -0.08 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.45 -0.09 24 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 0.92 -0.08 24 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.56 -0.04 24 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.31 -0.03 24 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 0.00 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 29 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 34 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 9.86 -0.02 40 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.36 -0.02 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.86 -0.03 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.37 -0.02 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.87 -0.03 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.38 -0.02 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.89 -0.02 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.39 -0.03 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.90 -0.03 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.42 -0.02 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.94 -0.02 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.47 -0.02 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.01 -0.03 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.57 -0.03 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.15 -0.03 25 0 1 0
30MAR26 21.00 C 2.31 2.31 2.31 2.33 -0.08 24 2 2 +2
30MAR26 22.00 C 0.00 0.00 0.00 1.68 -0.06 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.17 -0.05 24 0 0 0
30MAR26 24.00 C 0.82 0.82 0.82 0.78 -0.04 25 2 5 +2
30MAR26 25.00 C 0.00 0.00 0.00 0.51 -0.03 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 0.00 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 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.88 -0.02 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.39 -0.02 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.90 -0.03 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.42 -0.03 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.95 -0.03 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.49 -0.02 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.04 -0.02 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.60 -0.03 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.19 -0.02 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.79 -0.02 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.41 -0.03 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.72 -0.03 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.14 -0.02 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.64 -0.03 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.24 -0.02 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.91 -0.02 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.66 -0.02 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.49 -0.02 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.03 -0.02 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.57 -0.03 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.13 -0.03 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.70 -0.03 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.28 -0.03 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.89 -0.02 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.50 -0.03 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.13 -0.03 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.78 -0.03 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.14 -0.03 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.57 -0.03 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.08 -0.03 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.66 -0.03 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.32 -0.02 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.03 -0.02 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.79 -0.02 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.36 -0.03 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.95 -0.03 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.56 -0.03 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.17 -0.03 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.81 -0.03 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.45 -0.03 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.12 -0.03 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.50 -0.03 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.95 -0.03 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.46 -0.03 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.04 -0.03 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.67 -0.03 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.37 -0.03 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.12 -0.02 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.90 -0.02 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.58 -0.02 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
TOTAL CALL 72 607 +72
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 34 0
30DEC25 23.00 P 0.00 0.00 0.00 0.48 +0.01 20 0 12 0
30DEC25 24.00 P 0.00 0.00 0.00 1.31 +0.03 24 0 37 0
30DEC25 25.00 P 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.26 +0.02 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.26 +0.02 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.26 +0.02 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.26 +0.02 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.26 +0.02 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.26 +0.02 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.26 +0.02 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.26 +0.02 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 23 0 10 0
29JAN26 21.00 P 0.15 0.15 0.15 0.14 -0.01 23 5 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.39 0.00 23 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.85 +0.03 24 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.49 +0.01 23 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.32 0.00 23 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.26 +0.02 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.26 +0.02 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.26 +0.02 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.26 +0.02 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.26 +0.02 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.26 +0.02 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.26 +0.02 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.26 +0.02 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 0.02 +0.01 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.60 -0.01 24 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 1.08 +0.02 25 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.70 +0.02 24 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.45 -0.01 24 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.32 0.00 24 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.27 +0.02 25 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.26 +0.02 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.26 +0.02 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.26 +0.02 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.26 +0.02 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.26 +0.02 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.26 +0.02 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.26 +0.02 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.47 -0.01 25 0 3 0
30MAR26 22.00 P 0.00 0.00 0.00 0.83 +0.02 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.32 +0.03 26 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.93 +0.04 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.60 0.00 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.42 +0.01 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.31 +0.01 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.27 +0.02 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.26 +0.02 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.26 +0.02 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.26 +0.02 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.26 +0.02 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.26 +0.02 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.26 +0.02 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 0.00 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.24 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.54 0.00 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.84 -0.01 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.25 0.00 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.75 0.00 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.34 -0.01 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.02 0.00 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.77 0.00 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.59 +0.01 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.46 +0.01 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.36 +0.01 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.29 +0.01 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.26 +0.02 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.26 +0.02 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.26 +0.02 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.26 +0.02 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.40 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.62 -0.01 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.77 0.00 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.11 -0.01 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.53 -0.01 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.03 -0.01 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.62 0.00 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.27 0.00 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.99 0.00 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.77 0.00 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.60 0.00 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.47 +0.01 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.37 +0.01 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.31 +0.02 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.27 +0.02 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.26 +0.02 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.26 +0.02 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.28 0.00 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.35 -0.01 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.67 -0.01 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.81 0.00 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.96 -0.01 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.32 -0.01 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.76 -0.01 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.26 -0.01 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.83 -0.01 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.47 -0.01 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.18 0.00 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.94 0.00 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.74 +0.01 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.58 0.00 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.46 +0.01 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.37 +0.01 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.30 +0.01 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.27 +0.02 25 0 0 0
TOTAL PUT 5 463 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.83
30DEC25 3.50 C 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.94 +0.04 60 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.74 +0.05 47 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.64 +0.05 41 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.54 +0.05 35 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.43 +0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.35 +0.05 31 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.26 +0.04 28 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.17 +0.03 23 0 25 0
30DEC25 4.80 C 0.00 0.00 0.00 0.11 +0.02 25 0 55 0
30DEC25 4.90 C 0.00 0.00 0.00 0.06 +0.01 24 0 70 0
30DEC25 5.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 213 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 66 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 64 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 83 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 99 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.05 +0.04 37 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.95 +0.04 33 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.85 +0.04 29 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.75 +0.03 26 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.66 +0.04 28 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.57 +0.04 28 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.48 +0.04 27 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.40 +0.04 27 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.32 +0.03 26 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.19 +0.02 25 0 75 0
29JAN26 4.90 C 0.00 0.00 0.00 0.15 +0.02 26 0 47 0
29JAN26 5.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 43 0
29JAN26 5.25 C 0.00 0.00 0.00 0.05 0.00 26 0 70 0
29JAN26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 48 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.07 +0.05 35 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.97 +0.04 32 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.87 +0.04 28 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.78 +0.04 29 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.68 +0.03 25 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.60 +0.04 27 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.52 +0.03 27 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.45 +0.03 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.31 +0.02 26 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.26 +0.02 27 0 15 0
26FEB26 4.90 C 0.00 0.00 0.00 0.22 +0.02 28 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.09 0.00 26 0 5 0
26FEB26 5.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.17 +0.02 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.08 +0.03 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.99 +0.04 29 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.90 +0.04 29 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.81 +0.04 28 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.73 +0.04 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.64 +0.03 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.56 +0.02 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.50 +0.03 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.43 +0.03 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.37 +0.03 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.32 +0.03 27 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.27 +0.02 27 0 100 0
30MAR26 5.00 C 0.00 0.00 0.00 0.23 +0.03 27 0 50 0
30MAR26 5.25 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.05 0.00 27 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.16 +0.04 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.06 +0.03 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.98 +0.03 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.90 +0.03 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.84 +0.05 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.76 +0.04 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.69 +0.03 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.63 +0.04 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.56 +0.03 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.19 +0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.14 +0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 +0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 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 26 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.21 +0.05 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.13 +0.05 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.05 +0.04 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 +0.04 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.90 +0.04 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.83 +0.04 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.76 +0.03 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 +0.03 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.64 +0.03 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 +0.02 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 +0.03 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 +0.02 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.44 +0.02 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 0.00 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 30 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.22 +0.04 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.14 +0.04 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.08 +0.05 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.00 +0.04 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.94 +0.05 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 +0.05 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 +0.05 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 +0.04 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 +0.04 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.64 +0.04 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 +0.03 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 +0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 +0.02 29 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
TOTAL CALL 0 1,586 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 94 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 75 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 151 0
30DEC25 4.60 P 0.00 0.00 0.00 0.02 -0.02 26 0 191 0
30DEC25 4.70 P 0.00 0.00 0.00 0.04 -0.02 25 0 72 0
30DEC25 4.80 P 0.00 0.00 0.00 0.08 -0.03 26 0 89 0
30DEC25 4.90 P 0.00 0.00 0.00 0.14 -0.03 28 0 159 0
30DEC25 5.00 P 0.00 0.00 0.00 0.21 -0.03 29 0 53 0
30DEC25 5.25 P 0.00 0.00 0.00 0.43 -0.05 33 0 4 0
30DEC25 5.50 P 0.00 0.00 0.00 0.68 -0.05 46 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.93 -0.05 58 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 1.18 -0.05 68 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.43 -0.05 78 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.68 -0.05 88 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.93 -0.05 97 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.18 -0.05 105 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.43 -0.05 113 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.68 -0.05 121 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.93 -0.05 128 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.18 -0.05 135 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.43 -0.05 142 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 27 0 23 0
29JAN26 4.40 P 0.00 0.00 0.00 0.03 -0.02 26 0 75 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 22 0
29JAN26 4.60 P 0.00 0.00 0.00 0.08 -0.02 27 0 15 0
29JAN26 4.70 P 0.00 0.00 0.00 0.11 -0.02 26 0 22 0
29JAN26 4.80 P 0.00 0.00 0.00 0.15 -0.04 26 0 45 0
29JAN26 4.90 P 0.00 0.00 0.00 0.20 -0.04 25 0 45 0
29JAN26 5.00 P 0.00 0.00 0.00 0.27 -0.03 27 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.46 -0.04 27 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.69 -0.04 31 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.93 -0.05 34 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.18 -0.05 41 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.43 -0.05 47 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.68 -0.05 52 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.93 -0.05 57 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.18 -0.05 62 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.43 -0.05 67 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.68 -0.05 72 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 -0.01 27 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.04 -0.01 26 0 12 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.12 -0.02 27 0 5 0
26FEB26 4.70 P 0.00 0.00 0.00 0.16 -0.02 27 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.21 -0.02 27 0 14 0
26FEB26 4.90 P 0.00 0.00 0.00 0.26 -0.03 27 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.48 -0.04 25 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.70 -0.03 28 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.93 -0.05 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.18 -0.05 34 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.43 -0.05 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.69 -0.04 47 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.93 -0.05 47 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.19 -0.04 55 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.44 -0.04 59 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.68 -0.05 59 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 -0.01 27 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 -0.01 28 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 0.00 28 0 5 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 -0.02 27 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 -0.02 27 0 8 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 -0.02 27 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.20 -0.02 27 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.25 -0.02 27 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.30 -0.02 27 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.35 -0.03 26 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.94 -0.05 27 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.18 -0.05 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.43 -0.05 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.69 -0.04 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.93 -0.05 41 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.19 -0.04 48 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.44 -0.04 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.68 -0.05 51 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.93 -0.05 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.18 -0.05 57 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.43 -0.05 60 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 29 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.19 0.00 29 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.22 -0.02 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 -0.02 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.45 -0.02 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.80 -0.01 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.99 -0.02 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.20 -0.06 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.43 -0.06 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.69 -0.04 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.93 -0.05 33 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.19 -0.04 38 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.44 -0.04 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.68 -0.05 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.93 -0.05 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.18 -0.05 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.43 -0.05 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 -0.01 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 -0.02 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 -0.03 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 -0.03 28 0 77 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 -0.04 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 -0.03 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 -0.05 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.05 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 -0.05 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.95 -0.05 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.14 -0.05 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.34 -0.04 26 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.57 -0.02 27 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.77 -0.04 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.00 -0.03 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.23 -0.02 21 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.46 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.69 -0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.93 -0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.18 -0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.45 -0.06 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 0.00 30 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 -0.03 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 -0.03 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 -0.03 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 -0.04 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 -0.04 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 -0.04 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.19 -0.03 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 -0.04 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.59 -0.03 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.82 -0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.03 -0.03 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.28 -0.06 28 0 0 0
TOTAL PUT 0 2,514 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 32.54
30DEC25 8.00 C 0.00 0.00 0.00 24.68 +0.60 394 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 24.43 +0.36 386 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 24.05 +0.48 204 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 23.80 +0.48 186 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.55 +0.44 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 23.30 +0.48 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.05 +0.48 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.93 +0.61 340 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.61 +0.52 294 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 22.05 +0.42 0 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 21.69 +0.52 312 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 21.18 +0.39 295 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 20.73 +0.66 302 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 20.05 +0.47 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.55 +0.35 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 19.06 +0.45 166 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.69 +0.61 246 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.06 +0.48 149 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.56 +0.48 141 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.13 +0.55 197 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.70 +0.61 213 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 16.20 +0.50 205 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 15.73 +0.65 204 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 15.20 +0.24 189 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 14.55 +0.43 0 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 14.20 +0.62 174 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 13.56 +0.48 0 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 13.05 +0.47 0 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 12.70 +0.56 153 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 11.56 +0.35 0 0 1,381 0
30DEC25 22.00 C 0.00 0.00 0.00 10.56 +0.47 0 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 9.57 +0.48 68 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 8.57 +0.48 59 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 7.71 +0.61 92 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 6.57 +0.28 39 0 1,575 0
30DEC25 27.00 C 0.00 0.00 0.00 5.64 +0.39 60 0 1,157 0
30DEC25 28.00 C 0.00 0.00 0.00 4.60 +0.31 42 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 3.64 +0.30 40 0 22 0
30DEC25 30.00 C 2.29 2.29 2.29 2.78 +0.33 43 15 104 +7
30DEC25 31.00 C 0.00 0.00 0.00 1.92 +0.29 38 0 152 0
30DEC25 32.00 C 1.00 1.50 1.00 1.24 +0.24 38 13 526 +5
30DEC25 33.00 C 0.60 0.75 0.60 0.70 +0.11 36 64 953 +17
30DEC25 34.00 C 0.38 0.43 0.32 0.39 +0.06 37 239 2,606 +32
30DEC25 35.00 C 0.20 0.25 0.14 0.20 +0.02 37 48 4,011 +16
30DEC25 36.00 C 0.11 0.13 0.10 0.10 0.00 38 67 2,532 +15
30DEC25 37.00 C 0.07 0.07 0.07 0.05 0.00 40 15 628 0
30DEC25 38.00 C 0.00 0.00 0.00 0.03 0.00 42 0 717 0
30DEC25 39.00 C 0.00 0.00 0.00 0.02 0.00 45 0 1,301 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,557 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 467 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 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 84 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 96 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 104 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 10.66 +0.31 56 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.68 +0.54 53 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.71 +0.55 51 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.75 +0.35 49 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 6.95 +0.55 55 0 1 0
29JAN26 27.00 C 0.00 0.00 0.00 5.78 +0.30 39 0 0 0
29JAN26 28.00 C 5.09 5.09 5.09 5.08 +0.39 46 2 2 +2
29JAN26 29.00 C 0.00 0.00 0.00 4.28 +0.56 46 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.47 +0.29 43 0 33 0
29JAN26 31.00 C 0.00 0.00 0.00 2.78 +0.23 42 0 582 0
29JAN26 32.00 C 2.00 2.00 2.00 2.20 +0.19 42 1 377 -1
29JAN26 33.00 C 1.77 1.77 1.77 1.72 +0.16 42 5 2,290 +5
29JAN26 34.00 C 1.34 1.34 1.34 1.34 +0.14 42 1 668 +1
29JAN26 35.00 C 0.98 1.03 0.84 1.02 +0.08 42 17 1,731 -16
29JAN26 36.00 C 0.00 0.00 0.00 0.77 +0.04 42 0 2,356 0
29JAN26 37.00 C 0.54 0.63 0.54 0.58 +0.01 43 15 1,181 +6
29JAN26 38.00 C 0.51 0.51 0.43 0.43 -0.02 43 135 346 +95
29JAN26 39.00 C 0.36 0.37 0.36 0.32 -0.03 44 6 270 0
29JAN26 40.00 C 0.29 0.29 0.29 0.23 -0.05 44 5 5,481 0
29JAN26 41.00 C 0.00 0.00 0.00 0.17 -0.05 44 0 300 0
29JAN26 42.00 C 0.00 0.00 0.00 0.13 -0.05 45 0 125 0
29JAN26 43.00 C 0.00 0.00 0.00 0.09 -0.06 45 0 106 0
29JAN26 44.00 C 0.00 0.00 0.00 0.07 -0.05 46 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.05 -0.05 46 0 97 0
29JAN26 46.00 C 0.00 0.00 0.00 0.04 -0.05 47 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 682 0
29JAN26 48.00 C 0.00 0.00 0.00 0.02 -0.04 47 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 10.66 +0.29 0 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 9.68 +0.40 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.02 +0.51 55 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 7.98 +0.50 47 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.01 +0.26 43 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 6.23 +0.42 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.16 +0.17 37 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 4.45 +0.26 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.93 +0.22 42 0 80 0
26FEB26 31.00 C 0.00 0.00 0.00 3.34 +0.23 42 0 68 0
26FEB26 32.00 C 2.85 2.85 2.85 2.79 +0.21 42 1 220 0
26FEB26 33.00 C 0.00 0.00 0.00 2.33 +0.17 42 0 583 0
26FEB26 34.00 C 1.99 2.02 1.99 1.94 +0.14 43 2 1,221 +2
26FEB26 35.00 C 1.49 1.49 1.49 1.60 +0.11 43 2 522 0
26FEB26 36.00 C 0.00 0.00 0.00 1.30 +0.07 43 0 431 0
26FEB26 37.00 C 0.00 0.00 0.00 1.05 +0.01 43 0 51 0
26FEB26 38.00 C 0.00 0.00 0.00 0.85 -0.03 43 0 65 0
26FEB26 39.00 C 0.00 0.00 0.00 0.68 -0.07 43 0 47 0
26FEB26 40.00 C 0.00 0.00 0.00 0.54 -0.10 43 0 93 0
26FEB26 41.00 C 0.57 0.57 0.57 0.43 -0.12 44 20 31 +20
26FEB26 42.00 C 0.00 0.00 0.00 0.34 -0.14 44 0 98 0
26FEB26 43.00 C 0.00 0.00 0.00 0.27 -0.15 44 0 40 0
26FEB26 44.00 C 0.00 0.00 0.00 0.22 -0.14 44 0 109 0
26FEB26 45.00 C 0.00 0.00 0.00 0.17 -0.15 44 0 40 0
26FEB26 46.00 C 0.00 0.00 0.00 0.13 -0.15 44 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 24.68 +0.55 127 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 24.62 +0.55 156 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 24.37 +0.73 153 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.10 +0.76 147 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.69 +0.55 117 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.65 +0.70 146 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.19 +0.49 111 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.94 +0.54 108 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.90 +0.71 137 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.20 +0.55 103 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.71 +0.54 100 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.22 +0.43 97 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.73 +0.52 94 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.23 +0.56 90 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.93 +0.69 109 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.24 +0.63 84 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.90 +0.71 98 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.27 +0.69 80 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.92 +0.83 92 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.48 +0.77 92 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.79 +0.61 72 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.20 +0.39 52 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.73 +0.43 57 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.20 +0.24 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.82 +0.31 63 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 14.54 +0.79 75 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.84 +0.71 59 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.49 +0.69 66 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 12.88 +0.69 56 0 297 0
30MAR26 21.00 C 0.00 0.00 0.00 11.93 +0.58 54 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 10.99 +0.55 52 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 10.22 +0.83 56 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 9.30 +0.41 53 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 8.33 +0.41 49 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 7.57 +0.45 49 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 6.77 +0.46 48 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 5.93 +0.23 46 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.33 +0.30 47 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 4.58 +0.24 45 0 158 0
30MAR26 31.00 C 4.08 4.08 4.08 4.05 +0.25 45 2 86 0
30MAR26 32.00 C 0.00 0.00 0.00 3.51 +0.18 45 0 72 0
30MAR26 33.00 C 0.00 0.00 0.00 3.07 +0.18 45 0 514 0
30MAR26 34.00 C 0.00 0.00 0.00 2.67 +0.15 45 0 286 0
30MAR26 35.00 C 0.00 0.00 0.00 2.33 +0.13 46 0 79 0
30MAR26 36.00 C 0.00 0.00 0.00 2.04 +0.12 46 0 5,255 0
30MAR26 37.00 C 0.00 0.00 0.00 1.79 +0.11 47 0 67 0
30MAR26 38.00 C 0.00 0.00 0.00 1.57 +0.10 48 0 281 0
30MAR26 39.00 C 0.00 0.00 0.00 1.37 +0.07 48 0 517 0
30MAR26 40.00 C 1.19 1.19 1.19 1.18 +0.03 48 5 4,094 0
30MAR26 41.00 C 0.00 0.00 0.00 1.04 +0.01 49 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 0.91 -0.01 49 0 835 0
30MAR26 43.00 C 0.00 0.00 0.00 0.80 -0.02 50 0 230 0
30MAR26 44.00 C 0.72 0.72 0.72 0.70 -0.04 50 5 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.61 -0.06 50 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 0.54 -0.07 51 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.48 -0.07 51 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.42 -0.08 52 0 60 0
30MAR26 49.00 C 0.42 0.42 0.42 0.38 -0.08 52 7 1,621 +7
30MAR26 50.00 C 0.00 0.00 0.00 0.33 -0.09 52 0 2,580 0
30MAR26 52.50 C 0.00 0.00 0.00 0.25 -0.10 54 0 262 0
29JUN26 17.50 C 0.00 0.00 0.00 15.59 +0.60 56 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.09 +0.42 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.58 +0.53 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.22 +0.54 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.88 +0.64 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.38 +0.81 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.59 +0.68 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.73 +0.52 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.90 +0.72 53 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.03 +0.96 50 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 9.30 +0.77 50 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 8.58 +0.60 50 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 7.65 +0.51 46 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 6.99 +0.44 46 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 6.62 +0.72 48 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 5.87 +0.28 46 0 165 0
29JUN26 31.00 C 0.00 0.00 0.00 5.38 +0.25 46 0 106 0
29JUN26 32.00 C 4.90 4.90 4.90 4.91 +0.23 46 30 114 0
29JUN26 33.00 C 0.00 0.00 0.00 4.47 +0.22 47 0 300 0
29JUN26 34.00 C 0.00 0.00 0.00 4.08 +0.21 47 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 3.71 +0.18 47 0 56 0
29JUN26 36.00 C 0.00 0.00 0.00 3.39 +0.17 47 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 3.09 +0.15 47 0 186 0
29JUN26 38.00 C 0.00 0.00 0.00 2.83 +0.15 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.62 +0.18 48 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.39 +0.17 49 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.18 +0.16 49 0 161 0
29JUN26 42.00 C 0.00 0.00 0.00 1.99 +0.15 49 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.82 +0.15 49 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 1.67 +0.15 49 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.52 +0.13 49 0 84 0
29JUN26 46.00 C 0.00 0.00 0.00 1.40 +0.13 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.28 +0.12 50 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.18 +0.12 50 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.08 +0.11 50 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 1.00 +0.12 51 0 27 0
29JUN26 52.50 C 0.00 0.00 0.00 0.81 +0.10 51 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 12.07 +0.39 48 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.33 +0.41 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.65 +0.44 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.95 +0.42 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.52 +0.79 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.85 +0.71 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.19 +0.71 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.64 +0.49 49 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.23 +0.74 50 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 6.57 +0.28 48 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 6.10 +0.25 48 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 5.68 +0.13 48 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 5.29 +0.12 48 0 68 0
29SEP26 35.00 C 0.00 0.00 0.00 4.93 +0.21 48 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 4.60 +0.20 48 0 662 0
29SEP26 37.00 C 0.00 0.00 0.00 4.30 +0.19 49 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 4.02 +0.18 49 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 3.76 +0.19 49 0 55 0
29SEP26 40.00 C 0.00 0.00 0.00 3.54 +0.17 50 0 1,179 0
29SEP26 41.00 C 0.00 0.00 0.00 3.31 +0.18 50 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 3.13 +0.22 50 0 301 0
29SEP26 43.00 C 0.00 0.00 0.00 2.93 +0.22 50 0 20 0
29SEP26 44.00 C 2.84 2.84 2.84 2.75 +0.23 51 15 15 +15
29SEP26 45.00 C 0.00 0.00 0.00 2.58 +0.24 51 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.42 +0.24 51 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 2.27 +0.24 51 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 2.14 +0.25 51 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 2.01 +0.25 51 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 1.89 +0.25 52 0 689 0
29SEP26 52.50 C 0.00 0.00 0.00 1.64 +0.27 52 0 59 0
30DEC26 22.00 C 0.00 0.00 0.00 12.71 +0.42 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.95 +0.33 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.23 +0.51 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.65 +0.33 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.07 +0.35 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.45 +0.32 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.93 +0.34 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.40 +0.31 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.95 +0.34 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.48 +0.24 48 0 55 0
30DEC26 32.00 C 0.00 0.00 0.00 7.05 +0.24 48 0 66 0
30DEC26 33.00 C 0.00 0.00 0.00 6.76 +0.18 49 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 6.26 +0.06 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.91 +0.21 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.59 +0.22 49 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.28 +0.20 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.99 +0.16 49 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 4.73 +0.17 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.48 +0.17 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.27 +0.21 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.08 +0.25 50 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 3.84 +0.24 50 0 0 0
TOTAL CALL 737 86,538 +228
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 281 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 269 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 247 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 238 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 228 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 219 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 211 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 203 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 195 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 187 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 180 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 173 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 166 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 159 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 153 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 147 0 671 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 141 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,624 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 129 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2,632 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 731 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 113 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 904 0
30DEC25 22.00 P 0.01 0.01 0.01 0.01 0.00 85 2 2,332 -2
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,481 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,147 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 1,841 0
30DEC25 27.00 P 0.03 0.03 0.03 0.01 -0.03 44 4 1,522 -4
30DEC25 28.00 P 0.00 0.00 0.00 0.03 -0.04 43 0 1,926 0
30DEC25 29.00 P 0.10 0.10 0.10 0.07 -0.07 41 4 1,204 -4
30DEC25 30.00 P 0.23 0.23 0.16 0.15 -0.12 38 9 1,999 -7
30DEC25 31.00 P 0.41 0.47 0.28 0.32 -0.17 37 127 1,078 -8
30DEC25 32.00 P 0.80 0.80 0.57 0.62 -0.22 36 52 1,760 -21
30DEC25 33.00 P 1.43 1.43 1.10 1.08 -0.35 34 40 1,880 -5
30DEC25 34.00 P 1.70 1.70 1.70 1.75 -0.41 33 1 1,289 -1
30DEC25 35.00 P 0.00 0.00 0.00 2.55 -0.52 32 0 1,217 0
30DEC25 36.00 P 0.00 0.00 0.00 3.50 -0.51 35 0 1,961 0
30DEC25 37.00 P 0.00 0.00 0.00 4.48 -0.49 38 0 1,454 0
30DEC25 38.00 P 0.00 0.00 0.00 5.52 -0.60 52 0 693 0
30DEC25 39.00 P 6.50 6.50 6.50 6.50 -0.65 55 1 157 -38
30DEC25 40.00 P 0.00 0.00 0.00 7.68 -0.26 83 0 77 -66
30DEC25 41.00 P 0.00 0.00 0.00 8.46 -0.75 0 0 190 -13
30DEC25 42.00 P 0.00 0.00 0.00 9.65 -0.29 94 0 721 -166
30DEC25 43.00 P 0.00 0.00 0.00 10.46 -0.77 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.46 -0.56 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.46 -0.57 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.64 -0.72 116 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.73 -0.29 132 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.75 -0.19 139 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 16.74 -0.28 144 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 17.48 -0.73 105 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 20.24 -0.53 162 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 22.46 -0.69 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 0.00 46 0 27 0
29JAN26 24.00 P 0.00 0.00 0.00 0.04 0.00 45 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.07 0.00 44 0 251 0
29JAN26 26.00 P 0.00 0.00 0.00 0.12 -0.02 43 0 785 0
29JAN26 27.00 P 0.27 0.27 0.24 0.21 -0.03 43 106 739 0
29JAN26 28.00 P 0.42 0.42 0.34 0.33 -0.08 42 5 771 0
29JAN26 29.00 P 0.62 0.62 0.62 0.51 -0.11 42 5 660 +5
29JAN26 30.00 P 0.89 0.89 0.89 0.75 -0.14 41 1 1,629 +1
29JAN26 31.00 P 1.02 1.10 1.01 1.08 -0.18 41 24 2,016 -21
29JAN26 32.00 P 0.00 0.00 0.00 1.49 -0.23 40 0 1,218 0
29JAN26 33.00 P 2.00 2.00 2.00 2.00 -0.30 40 20 768 +20
29JAN26 34.00 P 0.00 0.00 0.00 2.62 -0.34 40 0 468 0
29JAN26 35.00 P 0.00 0.00 0.00 3.32 -0.37 41 0 1,006 0
29JAN26 36.00 P 0.00 0.00 0.00 4.08 -0.36 41 0 185 0
29JAN26 37.00 P 0.00 0.00 0.00 4.87 -0.65 41 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 5.60 -0.53 36 0 39 0
29JAN26 39.00 P 0.00 0.00 0.00 6.63 -0.52 41 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 7.82 -0.22 54 0 135 0
29JAN26 41.00 P 0.00 0.00 0.00 8.54 -0.67 44 0 170 0
29JAN26 42.00 P 0.00 0.00 0.00 9.65 -0.38 54 0 112 0
29JAN26 43.00 P 0.00 0.00 0.00 10.46 -0.77 0 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 11.56 -0.46 56 0 120 0
29JAN26 45.00 P 0.00 0.00 0.00 12.47 -0.56 49 0 75 0
29JAN26 46.00 P 0.00 0.00 0.00 13.64 -0.72 67 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 14.73 -0.37 76 0 15 0
29JAN26 48.00 P 0.00 0.00 0.00 15.75 -0.19 80 0 60 0
29JAN26 49.00 P 0.00 0.00 0.00 16.74 -0.47 83 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 17.50 -0.71 67 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 20.24 -0.53 93 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.04 -0.04 39 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.07 -0.06 39 0 125 0
26FEB26 25.00 P 0.00 0.00 0.00 0.13 -0.09 39 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.23 -0.12 39 0 220 0
26FEB26 27.00 P 0.00 0.00 0.00 0.38 -0.14 40 0 490 0
26FEB26 28.00 P 0.64 0.65 0.64 0.58 -0.15 40 65 335 +25
26FEB26 29.00 P 0.00 0.00 0.00 0.85 -0.14 41 0 952 0
26FEB26 30.00 P 1.29 1.29 1.24 1.17 -0.16 41 57 1,292 -28
26FEB26 31.00 P 0.00 0.00 0.00 1.55 -0.19 41 0 2,904 0
26FEB26 32.00 P 2.00 2.00 2.00 2.02 -0.20 41 1 1,757 -1
26FEB26 33.00 P 0.00 0.00 0.00 2.54 -0.28 41 0 1,229 0
26FEB26 34.00 P 0.00 0.00 0.00 3.11 -0.35 41 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 3.71 -0.41 40 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 4.57 -0.30 43 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 5.14 -0.86 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.15 -0.31 44 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 7.00 -0.31 44 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 7.86 -0.32 44 0 16 0
26FEB26 41.00 P 0.00 0.00 0.00 8.54 -0.67 36 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 9.66 -0.55 44 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 10.58 -0.65 44 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 11.56 -0.46 45 0 180 0
26FEB26 45.00 P 0.00 0.00 0.00 12.50 -0.64 44 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 13.64 -0.72 55 0 75 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 -0.06 43 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.18 -0.07 44 0 444 0
30MAR26 24.00 P 0.00 0.00 0.00 0.28 -0.09 44 0 291 0
30MAR26 25.00 P 0.47 0.47 0.47 0.42 -0.10 44 25 348 +25
30MAR26 26.00 P 0.63 0.63 0.63 0.60 -0.11 44 20 497 -20
30MAR26 27.00 P 0.00 0.00 0.00 0.82 -0.10 44 0 245 0
30MAR26 28.00 P 1.14 1.14 1.14 1.07 -0.13 44 40 196 -22
30MAR26 29.00 P 0.00 0.00 0.00 1.38 -0.14 44 0 869 0
30MAR26 30.00 P 1.88 1.88 1.88 1.74 -0.17 44 15 1,975 +15
30MAR26 31.00 P 2.34 2.34 2.18 2.16 -0.20 44 49 347 +15
30MAR26 32.00 P 0.00 0.00 0.00 2.65 -0.23 44 0 1,849 0
30MAR26 33.00 P 0.00 0.00 0.00 3.19 -0.24 44 0 618 0
30MAR26 34.00 P 0.00 0.00 0.00 3.80 -0.24 45 0 236 0
30MAR26 35.00 P 0.00 0.00 0.00 4.45 -0.30 45 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 5.15 -0.42 45 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 5.88 -0.43 45 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.66 -0.30 46 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 7.47 -0.34 46 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 8.31 -0.28 47 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 9.03 -0.41 45 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 9.98 -0.47 47 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.89 -0.37 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.79 -0.37 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.80 -0.36 50 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 13.64 -0.72 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.73 -0.44 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.75 -0.46 55 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.74 -0.53 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.57 -0.76 52 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.24 -0.53 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 +0.03 47 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 +0.03 46 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.15 +0.03 46 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 +0.04 46 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.22 +0.04 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.27 +0.05 47 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.38 +0.05 46 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.52 +0.05 47 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.68 +0.04 46 0 475 0
29JUN26 24.00 P 0.00 0.00 0.00 0.86 -0.01 46 0 78 0
29JUN26 25.00 P 0.00 0.00 0.00 1.07 -0.05 46 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 1.35 -0.07 46 0 169 0
29JUN26 27.00 P 0.00 0.00 0.00 1.64 -0.11 45 0 552 0
29JUN26 28.00 P 0.00 0.00 0.00 2.00 -0.11 46 0 421 0
29JUN26 29.00 P 0.00 0.00 0.00 2.39 -0.11 45 0 1,166 0
29JUN26 30.00 P 0.00 0.00 0.00 2.81 -0.15 45 0 672 0
29JUN26 31.00 P 0.00 0.00 0.00 3.30 -0.15 46 0 753 0
29JUN26 32.00 P 0.00 0.00 0.00 3.82 -0.17 46 0 534 0
29JUN26 33.00 P 0.00 0.00 0.00 4.34 -0.22 46 0 82 0
29JUN26 34.00 P 5.02 5.02 5.02 4.98 -0.14 46 20 836 0
29JUN26 35.00 P 0.00 0.00 0.00 5.62 -0.16 47 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 6.27 -0.34 46 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 6.99 -0.20 47 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 7.51 -0.49 45 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.26 -0.64 45 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 9.26 -0.44 48 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 9.84 -0.64 45 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.71 -0.42 46 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.81 -0.40 50 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 12.35 -0.74 46 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 13.29 -0.73 47 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 14.07 -0.78 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.24 -0.40 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.09 -0.48 50 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.99 -0.48 50 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 18.01 -0.34 52 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 20.24 -0.54 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.99 +0.22 48 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 1.21 +0.19 48 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.48 +0.16 48 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 1.76 +0.11 47 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 2.10 +0.06 47 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.44 -0.01 47 0 227 0
29SEP26 28.00 P 0.00 0.00 0.00 2.83 -0.10 47 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.25 -0.15 47 0 68 0
29SEP26 30.00 P 0.00 0.00 0.00 3.71 -0.15 47 0 208 0
29SEP26 31.00 P 0.00 0.00 0.00 4.23 -0.16 47 0 369 0
29SEP26 32.00 P 0.00 0.00 0.00 4.77 -0.17 47 0 271 0
29SEP26 33.00 P 0.00 0.00 0.00 5.31 -0.25 47 0 176 0
29SEP26 34.00 P 0.00 0.00 0.00 5.94 -0.16 47 0 71 0
29SEP26 35.00 P 0.00 0.00 0.00 6.56 -0.35 48 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 7.39 -0.27 49 0 244 0
29SEP26 37.00 P 0.00 0.00 0.00 7.90 -0.30 48 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 8.58 -0.39 48 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 9.37 -0.23 49 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 10.13 -0.48 49 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.90 -0.29 49 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 11.82 -0.37 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.40 -0.57 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.31 -0.41 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.16 -0.40 50 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 15.02 -0.59 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.63 -0.79 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.70 -0.30 50 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 17.41 -0.62 49 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 18.49 -0.34 51 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 20.77 -0.40 52 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.40 +0.13 48 0 26 0
30DEC26 23.00 P 0.00 0.00 0.00 1.65 +0.06 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.94 +0.02 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.29 -0.02 47 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.64 -0.07 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.03 -0.11 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.46 -0.12 47 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 3.92 -0.13 47 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 4.39 -0.18 47 0 50 0
30DEC26 31.00 P 0.00 0.00 0.00 4.87 -0.23 47 0 41 0
30DEC26 32.00 P 5.52 5.52 5.52 5.52 -0.14 48 15 286 +15
30DEC26 33.00 P 6.11 6.11 6.11 6.09 -0.12 48 15 25 +15
30DEC26 34.00 P 0.00 0.00 0.00 6.70 -0.13 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.30 -0.31 48 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 7.95 -0.34 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.65 -0.22 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.36 -0.19 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.09 -0.21 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.84 -0.36 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.61 -0.17 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.37 -0.36 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.16 -0.18 50 0 0 0
TOTAL PUT 723 109,201 -291
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.43
30DEC25 2.70 C 0.000 0.000 0.000 2.733 +0.083 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.633 +0.084 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.550 +0.126 179 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.433 +0.094 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.353 +0.103 167 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.253 +0.129 159 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.152 +0.101 149 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.034 +0.110 79 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.954 +0.130 136 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.834 +0.087 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.734 +0.094 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.653 +0.098 113 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.553 +0.103 106 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.470 +0.142 114 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.335 +0.087 53 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.235 +0.088 47 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.155 +0.128 81 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.031 +0.082 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.935 +0.094 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.835 +0.088 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.756 +0.130 56 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.655 +0.113 49 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.542 +0.101 33 0 1 0
30DEC25 5.00 C 0.453 0.453 0.453 0.438 +0.115 23 30 30 +30
30DEC25 5.25 C 0.181 0.181 0.181 0.207 +0.076 20 19 59 0
30DEC25 5.50 C 0.031 0.055 0.031 0.063 +0.032 22 30 121 +24
30DEC25 5.75 C 0.010 0.010 0.010 0.010 +0.006 22 20 457 0
30DEC25 6.00 C 0.003 0.003 0.003 0.001 0.000 23 44 641 -44
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 317 0
30DEC25 6.50 C 0.001 0.001 0.001 0.001 0.000 38 1 431 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 45 0 187 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 52 0 121 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 58 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 64 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 70 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 75 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 1.653 +0.093 54 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.553 +0.094 50 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.470 +0.112 58 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.349 +0.090 38 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.246 +0.099 27 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.155 +0.090 38 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.045 +0.096 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.941 +0.080 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.870 +0.109 35 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.756 +0.092 25 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.655 +0.086 21 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.563 +0.085 22 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.460 +0.090 17 0 3 0
29JAN26 5.25 C 0.283 0.283 0.283 0.273 +0.069 20 10 140 -10
29JAN26 5.50 C 0.096 0.137 0.095 0.138 +0.043 21 26 125 +12
29JAN26 5.75 C 0.048 0.070 0.048 0.060 +0.021 22 43 1,240 0
29JAN26 6.00 C 0.031 0.031 0.031 0.022 +0.009 22 20 247 0
29JAN26 6.25 C 0.000 0.000 0.000 0.007 +0.003 22 0 88 0
29JAN26 6.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 122 0
29JAN26 6.75 C 0.003 0.005 0.003 0.001 0.000 24 3 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 226 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.557 - 34 0 0 -
26FEB26 4.00 C 0.000 0.000 0.000 1.470 +0.112 41 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.373 +0.098 39 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.262 +0.086 30 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.155 +0.076 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.064 +0.086 26 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.962 +0.081 22 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.876 +0.092 26 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.756 +0.066 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.660 +0.061 11 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.575 +0.064 17 0 0 0
26FEB26 5.00 C 0.517 0.517 0.517 0.495 +0.086 19 30 45 +30
26FEB26 5.25 C 0.335 0.335 0.335 0.320 +0.068 20 50 150 0
26FEB26 5.50 C 0.000 0.000 0.000 0.188 +0.048 21 0 110 0
26FEB26 5.75 C 0.000 0.000 0.000 0.106 +0.032 22 0 181 0
26FEB26 6.00 C 0.057 0.060 0.057 0.051 +0.018 22 75 223 +30
26FEB26 6.25 C 0.034 0.034 0.034 0.022 +0.008 22 100 883 +100
26FEB26 6.50 C 0.000 0.000 0.000 0.009 +0.004 22 0 200 0
26FEB26 6.75 C 0.000 0.000 0.000 0.004 +0.002 22 0 115 0
26FEB26 7.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 1 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.440 +0.062 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.353 +0.074 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.290 +0.114 63 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.190 +0.109 59 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.053 +0.069 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.954 +0.075 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.860 +0.077 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.763 +0.087 21 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.653 +0.067 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.557 +0.083 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.470 +0.088 28 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.373 +0.091 27 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.270 +0.086 22 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.165 +0.086 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.089 +0.096 27 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.965 +0.066 0 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.876 +0.072 17 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.776 +0.054 14 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.693 +0.093 18 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.615 +0.091 20 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.539 +0.083 20 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.371 +0.067 21 0 192 0
30MAR26 5.50 C 0.255 0.255 0.255 0.240 +0.047 21 1 195 +1
30MAR26 5.75 C 0.000 0.000 0.000 0.154 +0.038 22 0 329 0
30MAR26 6.00 C 0.085 0.094 0.085 0.089 +0.024 22 3 184 +3
30MAR26 6.25 C 0.000 0.000 0.000 0.048 +0.015 22 0 74 0
30MAR26 6.50 C 0.000 0.000 0.000 0.024 +0.008 22 0 31 0
30MAR26 6.75 C 0.000 0.000 0.000 0.012 +0.004 22 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.006 +0.002 22 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.003 +0.001 23 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.677 +0.091 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.611 +0.132 27 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.515 +0.120 26 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.392 +0.098 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.321 +0.123 23 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.230 +0.124 23 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.105 +0.081 13 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.044 +0.116 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.927 +0.082 17 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.847 +0.082 18 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.770 +0.077 19 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.719 +0.094 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.649 +0.089 22 0 15 0
29JUN26 5.25 C 0.411 0.411 0.411 0.490 +0.053 22 30 453 +30
29JUN26 5.50 C 0.357 0.357 0.357 0.344 +0.041 21 1 250 0
29JUN26 5.75 C 0.000 0.000 0.000 0.254 +0.041 22 0 388 0
29JUN26 6.00 C 0.000 0.000 0.000 0.177 +0.030 22 0 348 0
29JUN26 6.25 C 0.000 0.000 0.000 0.118 +0.015 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.077 +0.010 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.049 +0.006 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.030 +0.003 21 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.018 +0.002 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.011 +0.001 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 21 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 22 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 25 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.715 +0.125 28 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.611 +0.131 25 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.520 +0.125 25 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.396 +0.102 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.321 +0.123 21 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.244 +0.115 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.161 +0.137 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.058 +0.123 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.991 +0.130 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.874 +0.090 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.838 +0.104 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.750 +0.082 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.695 +0.100 23 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.540 +0.082 22 0 32 0
29SEP26 5.50 C 0.414 0.414 0.414 0.392 +0.048 21 1 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.308 +0.058 22 0 22 0
29SEP26 6.00 C 0.000 0.000 0.000 0.226 +0.048 22 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.163 +0.039 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.116 +0.031 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.081 +0.023 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.056 +0.017 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.038 +0.012 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.026 +0.009 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.018 +0.007 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.012 +0.005 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.008 +0.003 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 +0.002 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 +0.001 23 0 17 0
30DEC26 3.90 C 0.000 0.000 0.000 1.611 - 22 0 0 -
30DEC26 4.00 C 0.000 0.000 0.000 1.520 +0.125 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.402 +0.105 14 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.321 +0.112 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.244 +0.102 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.161 +0.099 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.060 +0.088 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.991 +0.095 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.910 +0.083 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.849 +0.086 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.772 +0.066 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.711 +0.067 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.572 +0.057 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.457 +0.050 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.370 +0.047 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.290 +0.036 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.229 +0.030 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.175 +0.024 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.132 +0.017 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.098 +0.012 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.073 +0.010 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.054 +0.008 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.040 +0.006 22 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.029 +0.004 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.021 +0.003 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.015 +0.002 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.011 +0.002 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
TOTAL CALL 537 12,087 +206
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 137 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 130 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 124 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 117 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 111 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 106 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 100 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 95 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 89 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 84 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 79 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 73 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 69 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 64 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 59 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 50 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 768 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 -0.002 24 0 332 0
30DEC25 5.00 P 0.007 0.008 0.007 0.003 -0.005 24 25 1,594 +10
30DEC25 5.25 P 0.045 0.054 0.021 0.027 -0.034 22 51 565 +10
30DEC25 5.50 P 0.150 0.150 0.127 0.128 -0.085 22 52 618 -2
30DEC25 5.75 P 0.408 0.408 0.408 0.337 -0.107 27 30 399 0
30DEC25 6.00 P 0.610 0.610 0.610 0.570 -0.130 0 1 10 -158
30DEC25 6.25 P 0.000 0.000 0.000 0.820 -0.110 0 0 5 0
30DEC25 6.50 P 0.000 0.000 0.000 1.102 -0.078 72 0 0 -31
30DEC25 6.75 P 0.000 0.000 0.000 1.320 -0.110 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.616 -0.064 101 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.839 -0.124 93 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.070 -0.110 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.338 -0.092 109 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.570 -0.110 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.820 -0.110 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 3.070 -0.144 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.337 -0.093 136 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.640 -0.040 183 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.828 -0.102 136 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.002 -0.002 22 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.004 -0.004 22 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.008 -0.006 22 0 50 0
29JAN26 4.90 P 0.000 0.000 0.000 0.015 -0.010 22 0 112 0
29JAN26 5.00 P 0.027 0.027 0.027 0.027 -0.017 22 24 584 0
29JAN26 5.25 P 0.118 0.118 0.077 0.085 -0.040 22 15 207 +11
29JAN26 5.50 P 0.223 0.223 0.206 0.200 -0.068 23 31 539 -1
29JAN26 5.75 P 0.360 0.360 0.360 0.375 -0.091 24 1 340 0
29JAN26 6.00 P 0.000 0.000 0.000 0.594 -0.106 26 0 122 0
29JAN26 6.25 P 0.000 0.000 0.000 0.845 -0.113 34 0 107 0
29JAN26 6.50 P 0.000 0.000 0.000 1.102 -0.111 42 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.333 -0.123 42 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.616 -0.064 58 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.839 -0.124 55 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.100 -0.080 64 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.386 -0.077 80 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.577 -0.103 62 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.821 -0.141 59 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 3.070 -0.144 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.337 -0.125 80 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.640 -0.040 104 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.828 -0.102 81 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 - 29 0 0 -
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.005 -0.003 22 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.008 -0.005 22 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.014 -0.006 22 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.021 -0.011 21 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.032 -0.016 21 0 42 0
26FEB26 5.00 P 0.000 0.000 0.000 0.049 -0.025 21 0 92 0
26FEB26 5.25 P 0.000 0.000 0.000 0.120 -0.044 22 0 330 0
26FEB26 5.50 P 0.296 0.296 0.296 0.241 -0.062 22 30 340 0
26FEB26 5.75 P 0.000 0.000 0.000 0.406 -0.083 23 0 81 0
26FEB26 6.00 P 0.000 0.000 0.000 0.613 -0.099 25 0 57 0
26FEB26 6.25 P 0.000 0.000 0.000 0.845 -0.113 27 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 1.102 -0.111 34 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.333 -0.129 34 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.616 -0.064 47 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.839 -0.124 45 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.100 -0.113 52 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.386 -0.077 64 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.631 -0.071 67 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.842 -0.120 60 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.131 -0.083 74 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.385 -0.077 79 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.640 -0.040 83 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.878 -0.085 84 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 36 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 34 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 32 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 30 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 -0.001 21 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.003 -0.001 22 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.005 -0.002 22 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.008 -0.003 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.012 -0.006 22 0 97 0
30MAR26 4.60 P 0.000 0.000 0.000 0.019 -0.008 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.028 -0.010 22 0 1,068 0
30MAR26 4.80 P 0.050 0.050 0.050 0.040 -0.016 22 2 385 +2
30MAR26 4.90 P 0.052 0.057 0.052 0.057 -0.021 22 21 425 +21
30MAR26 5.00 P 0.084 0.087 0.084 0.077 -0.030 22 50 240 +30
30MAR26 5.25 P 0.170 0.170 0.170 0.160 -0.045 22 1 517 +1
30MAR26 5.50 P 0.330 0.330 0.330 0.281 -0.061 23 3 319 0
30MAR26 5.75 P 0.426 0.426 0.426 0.442 -0.077 23 1 99 0
30MAR26 6.00 P 0.000 0.000 0.000 0.631 -0.097 23 0 59 0
30MAR26 6.25 P 0.000 0.000 0.000 0.845 -0.118 24 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.102 -0.111 30 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.359 -0.103 35 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.616 -0.064 40 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.849 -0.114 41 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.100 -0.113 45 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.386 -0.077 55 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.631 -0.071 57 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.842 -0.120 52 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.131 -0.083 64 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.385 -0.077 67 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.640 -0.040 71 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.878 -0.085 72 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.003 -0.002 22 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.004 -0.003 22 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 -0.005 21 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.009 -0.007 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.014 -0.008 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.020 -0.009 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.028 -0.012 21 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.038 -0.015 21 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.051 -0.019 21 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.068 -0.027 22 0 60 0
29JUN26 4.80 P 0.000 0.000 0.000 0.088 -0.031 22 0 72 0
29JUN26 4.90 P 0.000 0.000 0.000 0.112 -0.038 22 0 138 0
29JUN26 5.00 P 0.000 0.000 0.000 0.141 -0.042 22 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.230 -0.059 22 0 196 0
29JUN26 5.50 P 0.000 0.000 0.000 0.353 -0.070 22 0 351 0
29JUN26 5.75 P 0.000 0.000 0.000 0.505 -0.084 22 0 354 0
29JUN26 6.00 P 0.000 0.000 0.000 0.685 -0.095 23 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.891 -0.089 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.103 -0.120 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.359 -0.103 28 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.616 -0.080 32 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.849 -0.114 33 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.100 -0.113 35 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.386 -0.077 43 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.631 -0.071 45 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.846 -0.116 42 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.131 -0.083 50 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.385 -0.077 52 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.640 -0.043 55 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.878 -0.085 56 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.013 -0.001 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.018 -0.002 22 0 11 0
29SEP26 4.00 P 0.021 0.021 0.021 0.024 -0.003 22 20 28 +20
29SEP26 4.10 P 0.000 0.000 0.000 0.033 -0.001 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.041 -0.005 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.053 -0.006 21 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.068 -0.008 21 0 3 0
29SEP26 4.50 P 0.000 0.000 0.000 0.085 -0.011 21 0 15 0
29SEP26 4.60 P 0.000 0.000 0.000 0.107 -0.011 21 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.130 -0.022 21 0 66 0
29SEP26 4.80 P 0.000 0.000 0.000 0.158 -0.020 21 0 31 0
29SEP26 4.90 P 0.000 0.000 0.000 0.194 -0.029 22 0 15 0
29SEP26 5.00 P 0.000 0.000 0.000 0.230 -0.032 22 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.340 -0.036 22 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.474 -0.023 22 0 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.605 -0.053 21 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.785 -0.097 21 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.994 -0.095 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.181 -0.127 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.393 -0.133 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.658 -0.090 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.898 -0.079 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.130 -0.083 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.386 -0.077 30 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.631 -0.071 32 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.846 -0.116 30 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.131 -0.083 37 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.385 -0.077 39 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.640 -0.043 42 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.878 -0.085 43 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.032 - 22 0 0 -
30DEC26 4.00 P 0.000 0.000 0.000 0.042 -0.012 22 0 3 0
30DEC26 4.10 P 0.000 0.000 0.000 0.054 -0.009 22 0 3 0
30DEC26 4.20 P 0.000 0.000 0.000 0.067 -0.013 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.083 -0.014 22 0 0 0
30DEC26 4.40 P 0.113 0.113 0.113 0.103 -0.018 22 1 1 +1
30DEC26 4.50 P 0.000 0.000 0.000 0.126 -0.023 22 0 12 0
30DEC26 4.60 P 0.000 0.000 0.000 0.150 -0.028 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.179 -0.033 22 0 1 0
30DEC26 4.80 P 0.000 0.000 0.000 0.210 -0.034 22 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.246 -0.041 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.285 -0.045 22 0 10 0
30DEC26 5.25 P 0.000 0.000 0.000 0.397 -0.055 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.531 -0.063 23 0 1 0
30DEC26 5.75 P 0.000 0.000 0.000 0.686 -0.070 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.860 -0.077 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.051 -0.079 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.256 -0.068 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.459 -0.079 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.697 -0.071 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.930 -0.073 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.169 -0.064 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.388 -0.085 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.632 -0.084 29 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.857 -0.105 28 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.131 -0.083 33 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.385 -0.077 36 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.640 -0.072 38 0 0 0
TOTAL PUT 359 18,697 -86
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 ($0.001) CLOSING PRICE HK$ 4.34
30DEC25 2.40 C 0.000 0.000 0.000 1.943 +0.016 106 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 1.843 +0.020 95 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.792 +0.027 199 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.643 +0.023 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.543 +0.022 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.443 +0.012 0 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.343 -0.009 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.243 +0.008 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.149 -0.009 82 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.044 +0.024 51 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 0.950 +0.026 69 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 0.844 +0.021 35 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 0.744 +0.020 0 0 11 0
30DEC25 3.70 C 0.000 0.000 0.000 0.644 +0.019 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.544 +0.024 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.444 +0.011 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.345 +0.010 18 0 139 0
30DEC25 4.10 C 0.000 0.000 0.000 0.254 +0.020 24 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 0.159 +0.021 19 0 231 0
30DEC25 4.30 C 0.070 0.070 0.070 0.081 +0.014 17 3 263 +3
30DEC25 4.40 C 0.029 0.030 0.029 0.032 +0.006 16 123 1,906 +123
30DEC25 4.50 C 0.010 0.011 0.010 0.010 +0.002 17 1,025 3,044 +423
30DEC25 4.60 C 0.006 0.006 0.006 0.002 0.000 16 200 9,429 0
30DEC25 4.70 C 0.000 0.000 0.000 0.001 0.000 19 0 46,874 0
30DEC25 4.80 C 0.000 0.000 0.000 0.001 0.000 23 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 0.001 0.001 0.001 0.001 0.000 32 100 9,113 -100
30DEC25 5.25 C 0.002 0.002 0.002 0.001 0.000 41 30 67,841 -30
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 50 0 25,496 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 58 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 66 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 73 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 80 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 93 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.356 +0.004 52 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.258 +0.023 51 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.166 +0.008 54 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.052 +0.022 0 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 0.953 +0.017 26 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.853 +0.022 0 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.753 +0.021 0 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.674 +0.041 35 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.571 +0.036 29 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.465 +0.025 22 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.371 +0.017 20 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.281 +0.023 18 0 0 0
29JAN26 4.20 C 0.194 0.202 0.194 0.199 +0.012 17 60 90 +60
29JAN26 4.30 C 0.123 0.134 0.116 0.132 +0.013 17 240 775 +200
29JAN26 4.40 C 0.080 0.084 0.073 0.081 +0.006 16 273 2,892 +120
29JAN26 4.50 C 0.045 0.050 0.043 0.045 +0.002 16 412 2,099 -79
29JAN26 4.60 C 0.026 0.029 0.026 0.023 0.000 16 632 4,098 -251
29JAN26 4.70 C 0.016 0.018 0.016 0.011 0.000 16 486 3,136 +86
29JAN26 4.80 C 0.000 0.000 0.000 0.005 0.000 16 0 5,009 0
29JAN26 4.90 C 0.000 0.000 0.000 0.002 0.000 16 0 5,641 0
29JAN26 5.00 C 0.000 0.000 0.000 0.001 0.000 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 31 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 44 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 51 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.272 - 45 0 0 -
26FEB26 3.20 C 0.000 0.000 0.000 1.166 +0.008 36 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.060 +0.029 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 0.969 +0.028 31 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.866 +0.024 25 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.775 +0.032 28 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.675 +0.042 24 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.571 +0.022 19 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.465 +0.023 11 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.393 +0.029 19 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.308 +0.029 18 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.231 +0.009 17 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.167 +0.006 17 0 35 0
26FEB26 4.40 C 0.117 0.119 0.111 0.115 +0.002 17 335 35 -295
26FEB26 4.50 C 0.072 0.081 0.072 0.076 +0.001 16 320 917 +320
26FEB26 4.60 C 0.053 0.056 0.053 0.047 -0.001 16 96 1,505 -45
26FEB26 4.70 C 0.038 0.040 0.038 0.028 -0.001 16 120 2,859 +50
26FEB26 4.80 C 0.025 0.025 0.025 0.016 -0.001 16 100 2,271 -28
26FEB26 4.90 C 0.000 0.000 0.000 0.009 -0.001 16 0 2,963 0
26FEB26 5.00 C 0.000 0.000 0.000 0.005 -0.001 17 0 7,878 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 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 27 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 1.449 -0.005 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.356 +0.004 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.275 +0.023 34 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.167 +0.009 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.080 +0.036 30 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 0.984 +0.043 29 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.866 -0.013 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.787 +0.021 24 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.675 +0.020 15 0 0 0
30MAR26 3.80 C 0.590 0.590 0.590 0.601 +0.049 22 3 40 -3
30MAR26 3.90 C 0.000 0.000 0.000 0.513 +0.046 21 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.427 +0.015 20 0 2 0
30MAR26 4.10 C 0.000 0.000 0.000 0.341 +0.018 18 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.277 +0.014 19 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.216 +0.013 19 0 4,429 0
30MAR26 4.40 C 0.162 0.162 0.162 0.164 +0.008 18 300 4,133 -300
30MAR26 4.50 C 0.111 0.113 0.111 0.121 +0.011 18 471 4,364 +402
30MAR26 4.60 C 0.084 0.085 0.084 0.088 +0.004 18 77 15,472 +75
30MAR26 4.70 C 0.000 0.000 0.000 0.062 +0.002 18 0 27,900 0
30MAR26 4.80 C 0.050 0.050 0.050 0.042 +0.001 18 200 12,903 +30
30MAR26 4.90 C 0.040 0.040 0.040 0.028 0.000 18 100 6,909 +100
30MAR26 5.00 C 0.029 0.031 0.027 0.019 +0.001 18 1,028 53,475 +838
30MAR26 5.25 C 0.000 0.000 0.000 0.006 0.000 18 0 5,512 0
30MAR26 5.50 C 0.000 0.000 0.000 0.002 0.000 18 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 1.396 +0.020 39 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.300 +0.018 38 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.204 +0.023 36 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.108 +0.020 34 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.007 +0.020 30 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 0.906 +0.020 27 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.807 +0.019 25 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.711 +0.020 23 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.617 +0.019 21 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.528 +0.018 20 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.446 +0.018 19 0 13,134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.370 +0.017 19 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.302 +0.015 18 0 35 0
29JUN26 4.30 C 0.000 0.000 0.000 0.244 +0.015 18 0 2,292 0
29JUN26 4.40 C 0.000 0.000 0.000 0.193 +0.013 18 0 20,458 0
29JUN26 4.50 C 0.198 0.198 0.198 0.151 +0.012 18 30 2,361 0
29JUN26 4.60 C 0.000 0.000 0.000 0.117 +0.011 18 0 639 0
29JUN26 4.70 C 0.000 0.000 0.000 0.089 +0.009 18 0 524 0
29JUN26 4.80 C 0.109 0.111 0.109 0.066 +0.007 18 10 671 -10
29JUN26 4.90 C 0.000 0.000 0.000 0.049 +0.006 18 0 1,127 0
29JUN26 5.00 C 0.000 0.000 0.000 0.036 +0.005 18 0 3,153 0
29JUN26 5.25 C 0.000 0.000 0.000 0.016 +0.003 18 0 7,575 0
29JUN26 5.50 C 0.035 0.035 0.032 0.007 +0.001 18 10 2,331 0
29JUN26 5.75 C 0.000 0.000 0.000 0.003 +0.001 18 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 19 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 1.411 +0.023 38 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.312 +0.021 35 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.211 +0.020 32 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.110 +0.019 29 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.011 +0.019 27 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 0.914 +0.019 25 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.819 +0.017 23 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.729 +0.017 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.643 +0.016 21 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.563 +0.015 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.490 +0.015 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.422 +0.014 20 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.361 +0.009 20 0 1,620 0
29SEP26 4.30 C 0.322 0.332 0.322 0.308 +0.008 20 1,444 1,568 +1,436
29SEP26 4.40 C 0.000 0.000 0.000 0.261 +0.007 19 0 1,651 0
29SEP26 4.50 C 0.000 0.000 0.000 0.219 +0.006 19 0 2,549 0
29SEP26 4.60 C 0.000 0.000 0.000 0.183 +0.004 19 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.153 +0.006 19 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.126 +0.003 19 0 149 0
29SEP26 4.90 C 0.126 0.126 0.126 0.104 +0.002 19 10 140 -6
29SEP26 5.00 C 0.000 0.000 0.000 0.085 +0.002 19 0 321 0
29SEP26 5.25 C 0.000 0.000 0.000 0.051 +0.001 19 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.029 +0.001 19 0 58 0
29SEP26 5.75 C 0.000 0.000 0.000 0.016 0.000 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 19 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 3.10 C 0.000 0.000 0.000 1.312 - 31 0 0 -
30DEC26 3.20 C 0.000 0.000 0.000 1.211 +0.018 28 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.115 +0.020 26 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.019 +0.020 25 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 0.926 +0.019 23 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.838 +0.019 22 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.755 +0.019 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.672 +0.014 21 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.597 +0.018 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.527 +0.010 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.459 +0.006 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.417 +0.016 20 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.363 +0.019 20 0 10 0
30DEC26 4.40 C 0.306 0.306 0.306 0.318 +0.012 20 1 1 +1
30DEC26 4.50 C 0.000 0.000 0.000 0.277 +0.011 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.240 +0.007 19 0 12 0
30DEC26 4.70 C 0.000 0.000 0.000 0.201 +0.001 19 0 200 0
30DEC26 4.80 C 0.000 0.000 0.000 0.183 +0.008 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.157 +0.008 20 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.134 +0.006 20 0 407 0
30DEC26 5.25 C 0.000 0.000 0.000 0.090 +0.005 20 0 0 0
30DEC26 5.50 C 0.073 0.073 0.073 0.059 +0.004 20 6 6 +6
30DEC26 5.75 C 0.000 0.000 0.000 0.037 +0.002 19 0 90 0
30DEC26 6.00 C 0.000 0.000 0.000 0.023 +0.001 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.015 +0.002 20 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.009 +0.001 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 +0.001 20 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 +0.001 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 20 0 90 0
TOTAL CALL 8,245 479,421 +3,126
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 120 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 113 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 105 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 98 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 91 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 84 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 78 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 71 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 65 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 59 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 54 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 48 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 42 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 2,919 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 33,843 0
30DEC25 4.10 P 0.004 0.004 0.004 0.002 -0.001 17 16 11,178 -16
30DEC25 4.20 P 0.000 0.000 0.000 0.010 -0.003 16 0 10,480 0
30DEC25 4.30 P 0.027 0.027 0.027 0.034 -0.010 16 20 14,496 0
30DEC25 4.40 P 0.000 0.000 0.000 0.084 -0.020 15 0 11,787 0
30DEC25 4.50 P 0.178 0.190 0.178 0.162 -0.027 13 371 6,495 -341
30DEC25 4.60 P 0.290 0.290 0.280 0.260 -0.020 0 200 6,266 -200
30DEC25 4.70 P 0.000 0.000 0.000 0.360 -0.031 0 0 5,170 -1,170
30DEC25 4.80 P 0.460 0.460 0.460 0.460 -0.022 0 830 4,389 -500
30DEC25 4.90 P 0.000 0.000 0.000 0.577 -0.003 49 0 3,528 0
30DEC25 5.00 P 0.000 0.000 0.000 0.680 -0.004 57 0 0 -51
30DEC25 5.25 P 0.000 0.000 0.000 0.915 -0.015 57 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.195 -0.020 95 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.410 -0.063 0 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.701 -0.028 124 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.950 +0.020 134 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.195 -0.014 140 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.410 -0.027 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.699 +0.014 163 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.947 -0.032 170 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 3.200 +0.015 182 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 33 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 20 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 -0.001 17 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.003 -0.001 17 0 2,056 0
29JAN26 4.00 P 0.000 0.000 0.000 0.007 -0.003 16 0 2,903 0
29JAN26 4.10 P 0.000 0.000 0.000 0.018 -0.006 16 0 4,221 0
29JAN26 4.20 P 0.037 0.037 0.037 0.037 -0.010 16 200 5,773 +200
29JAN26 4.30 P 0.076 0.076 0.067 0.071 -0.016 16 90 5,850 +50
29JAN26 4.40 P 0.118 0.119 0.118 0.120 -0.021 15 100 2,514 +50
29JAN26 4.50 P 0.200 0.200 0.200 0.191 -0.024 16 50 1,729 0
29JAN26 4.60 P 0.000 0.000 0.000 0.270 -0.020 16 0 1,495 0
29JAN26 4.70 P 0.000 0.000 0.000 0.362 -0.031 16 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.474 -0.020 25 0 0 -30
29JAN26 4.90 P 0.000 0.000 0.000 0.577 -0.020 29 0 0 -1
29JAN26 5.00 P 0.000 0.000 0.000 0.680 -0.014 34 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.915 -0.043 35 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.195 -0.020 55 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.448 -0.025 63 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.701 -0.028 71 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.950 +0.015 77 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.200 -0.009 83 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.443 +0.006 85 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.699 +0.014 93 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.947 -0.032 98 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 - 31 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 26 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.002 -0.001 17 0 280 0
26FEB26 3.80 P 0.000 0.000 0.000 0.004 -0.002 17 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.009 -0.003 17 0 270 0
26FEB26 4.00 P 0.022 0.022 0.022 0.018 -0.006 16 30 1,365 +30
26FEB26 4.10 P 0.000 0.000 0.000 0.035 -0.008 16 0 1,720 0
26FEB26 4.20 P 0.000 0.000 0.000 0.061 -0.009 16 0 1,146 0
26FEB26 4.30 P 0.000 0.000 0.000 0.096 -0.013 16 0 2,980 0
26FEB26 4.40 P 0.165 0.165 0.142 0.143 -0.022 16 240 15,705 -220
26FEB26 4.50 P 0.000 0.000 0.000 0.204 -0.023 15 0 635 0
26FEB26 4.60 P 0.000 0.000 0.000 0.279 -0.036 15 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.370 -0.032 16 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.474 -0.020 20 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.577 -0.020 24 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.680 -0.016 28 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.937 -0.021 36 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.195 -0.020 44 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.448 -0.025 51 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.701 -0.028 57 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.950 -0.023 62 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.200 -0.009 67 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.447 -0.010 70 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.699 -0.018 75 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.947 -0.032 78 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 30 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 28 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 26 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 19 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.002 0.000 19 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.004 -0.001 19 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.007 -0.002 18 0 5,155 0
30MAR26 3.80 P 0.000 0.000 0.000 0.013 -0.003 18 0 4,305 0
30MAR26 3.90 P 0.000 0.000 0.000 0.023 -0.005 18 0 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.040 -0.003 18 0 58,448 0
30MAR26 4.10 P 0.056 0.056 0.056 0.060 -0.008 18 100 5,133 +100
30MAR26 4.20 P 0.089 0.089 0.089 0.091 -0.009 18 100 6,067 +100
30MAR26 4.30 P 0.140 0.140 0.140 0.130 -0.011 17 10 5,811 0
30MAR26 4.40 P 0.192 0.192 0.192 0.179 -0.015 17 300 9,841 0
30MAR26 4.50 P 0.000 0.000 0.000 0.249 -0.011 18 0 13,083 0
30MAR26 4.60 P 0.000 0.000 0.000 0.309 -0.026 17 0 7,694 0
30MAR26 4.70 P 0.000 0.000 0.000 0.390 -0.030 18 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.489 -0.019 21 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.577 -0.020 21 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.680 -0.016 24 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.937 -0.021 31 0 0 -3
30MAR26 5.50 P 0.000 0.000 0.000 1.195 -0.020 38 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.448 -0.025 44 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.701 -0.028 49 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.950 -0.023 53 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.200 -0.021 57 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.447 -0.010 60 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.699 -0.018 64 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.947 -0.032 67 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.200 -0.010 71 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 0.000 19 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.003 0.000 18 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.005 0.000 18 0 390 0
29JUN26 3.40 P 0.000 0.000 0.000 0.008 0.000 17 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.014 0.000 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.023 0.000 17 0 695 0
29JUN26 3.70 P 0.033 0.033 0.033 0.035 0.000 17 30 1,223 +30
29JUN26 3.80 P 0.000 0.000 0.000 0.052 -0.001 17 0 2,006 0
29JUN26 3.90 P 0.000 0.000 0.000 0.075 -0.001 17 0 2,346 0
29JUN26 4.00 P 0.000 0.000 0.000 0.104 -0.002 17 0 3,530 0
29JUN26 4.10 P 0.000 0.000 0.000 0.139 -0.004 17 0 1,095 0
29JUN26 4.20 P 0.000 0.000 0.000 0.182 -0.005 17 0 26,591 0
29JUN26 4.30 P 0.000 0.000 0.000 0.232 -0.006 17 0 1,568 0
29JUN26 4.40 P 0.000 0.000 0.000 0.290 -0.006 17 0 1,084 0
29JUN26 4.50 P 0.000 0.000 0.000 0.354 -0.008 17 0 517 0
29JUN26 4.60 P 0.000 0.000 0.000 0.423 -0.010 16 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.498 -0.011 16 0 38 0
29JUN26 4.80 P 0.000 0.000 0.000 0.577 -0.013 15 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.660 -0.014 14 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.746 -0.015 11 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.971 -0.017 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.242 +0.020 17 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.487 +0.014 17 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.734 +0.005 19 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.981 +0.008 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.228 -0.018 21 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.475 +0.018 19 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.722 +0.005 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.970 -0.009 26 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.217 -0.018 26 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.004 -0.001 19 0 440 0
29SEP26 3.10 P 0.000 0.000 0.000 0.007 -0.001 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.011 -0.002 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.017 -0.002 19 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.026 -0.003 19 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.036 -0.003 19 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.050 -0.005 19 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.069 -0.006 19 0 542 0
29SEP26 3.80 P 0.000 0.000 0.000 0.092 -0.007 19 0 3,175 0
29SEP26 3.90 P 0.000 0.000 0.000 0.120 -0.007 19 0 2,039 0
29SEP26 4.00 P 0.000 0.000 0.000 0.154 -0.009 19 0 2,076 0
29SEP26 4.10 P 0.000 0.000 0.000 0.193 -0.010 19 0 2,539 0
29SEP26 4.20 P 0.215 0.215 0.215 0.236 -0.012 18 10 4,966 +10
29SEP26 4.30 P 0.000 0.000 0.000 0.287 -0.012 18 0 1,405 0
29SEP26 4.40 P 0.336 0.336 0.336 0.343 -0.013 18 4 240 +4
29SEP26 4.50 P 0.000 0.000 0.000 0.402 -0.015 18 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.469 -0.015 18 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.539 -0.016 18 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.613 -0.016 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.691 -0.018 17 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.772 -0.018 16 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.988 -0.017 0 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.242 +0.010 16 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.487 +0.014 17 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.734 +0.005 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.981 +0.008 20 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.228 -0.018 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.475 +0.018 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.722 +0.005 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.970 -0.009 27 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.015 - 19 0 0 -
30DEC26 3.20 P 0.000 0.000 0.000 0.022 -0.001 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.031 -0.001 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.044 -0.001 20 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.060 -0.002 20 0 78 0
30DEC26 3.60 P 0.000 0.000 0.000 0.079 0.000 20 0 139 0
30DEC26 3.70 P 0.000 0.000 0.000 0.102 -0.003 20 0 145 0
30DEC26 3.80 P 0.000 0.000 0.000 0.123 -0.011 19 0 323 0
30DEC26 3.90 P 0.000 0.000 0.000 0.157 -0.010 19 0 240 0
30DEC26 4.00 P 0.000 0.000 0.000 0.190 -0.015 19 0 681 0
30DEC26 4.10 P 0.000 0.000 0.000 0.229 -0.012 19 0 30 0
30DEC26 4.20 P 0.000 0.000 0.000 0.290 0.000 20 0 50 0
30DEC26 4.30 P 0.000 0.000 0.000 0.330 -0.014 19 0 39 0
30DEC26 4.40 P 0.000 0.000 0.000 0.387 -0.016 19 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.442 -0.016 19 0 135 0
30DEC26 4.60 P 0.000 0.000 0.000 0.524 -0.017 20 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.603 -0.004 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.673 -0.014 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.753 -0.017 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.838 -0.012 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 1.043 -0.013 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.261 -0.021 20 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.491 -0.017 18 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.734 0.000 18 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.981 +0.008 19 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.228 -0.018 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.475 +0.018 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.722 +0.005 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.970 -0.009 25 0 0 0
TOTAL PUT 2,701 399,040 -1,958
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.43
30DEC25 4.10 C 0.000 0.000 0.000 3.333 -0.022 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.310 +0.094 211 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.137 +0.044 114 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.035 -0.005 77 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 2.935 +0.010 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 2.833 -0.004 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.735 -0.004 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.635 +0.004 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.536 +0.015 76 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.509 +0.113 156 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.245 +0.073 133 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 1.984 +0.092 112 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 1.687 +0.016 49 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 1.480 +0.083 84 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 1.223 +0.044 68 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 0.939 +0.041 31 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.688 +0.020 19 0 3 0
30DEC25 7.00 C 0.429 0.429 0.429 0.442 +0.048 18 3 0 -3
30DEC25 7.25 C 0.192 0.192 0.192 0.214 +0.022 16 4 585 +4
30DEC25 7.50 C 0.061 0.071 0.059 0.062 +0.009 15 479 1,539 +340
30DEC25 7.75 C 0.013 0.014 0.013 0.010 +0.001 16 280 2,651 +46
30DEC25 8.00 C 0.004 0.004 0.004 0.001 0.000 17 1 2,683 0
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 34 0 2,690 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 3,212 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 44 0 1,329 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 49 0 1,332 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 53 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 58 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 66 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 74 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 81 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 2.748 +0.009 46 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.649 -0.031 47 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.548 -0.036 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.509 +0.057 82 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.245 +0.073 69 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 1.984 +0.028 57 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.752 +0.058 55 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.480 +0.025 42 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.223 +0.024 33 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.961 +0.016 21 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.715 +0.017 18 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.470 -0.002 13 0 0 0
29JAN26 7.25 C 0.278 0.280 0.278 0.296 +0.020 17 33 180 +30
29JAN26 7.50 C 0.150 0.161 0.144 0.153 +0.004 16 390 571 +86
29JAN26 7.75 C 0.075 0.079 0.075 0.068 0.000 17 180 1,161 +177
29JAN26 8.00 C 0.034 0.038 0.032 0.025 -0.001 16 137 9,269 +97
29JAN26 8.25 C 0.019 0.019 0.018 0.008 -0.001 17 98 6,768 0
29JAN26 8.50 C 0.012 0.012 0.011 0.002 -0.001 16 5 2,731 +5
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 18 0 3,098 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 21 0 9,121 0
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 2.660 -0.034 34 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.564 -0.028 41 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.509 +0.042 61 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.246 +0.008 50 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 1.994 +0.038 44 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.767 +0.044 44 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.480 +0.025 28 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.249 +0.032 28 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.979 +0.010 18 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.725 -0.008 11 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.532 +0.025 17 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.357 +0.021 17 0 205 0
26FEB26 7.50 C 0.205 0.225 0.205 0.230 +0.025 18 183 472 +22
26FEB26 7.75 C 0.129 0.129 0.129 0.131 +0.014 18 3 1,078 0
26FEB26 8.00 C 0.070 0.075 0.070 0.068 +0.008 18 53 3,748 +30
26FEB26 8.25 C 0.039 0.039 0.037 0.032 +0.004 18 36 3,462 +30
26FEB26 8.50 C 0.026 0.026 0.026 0.014 +0.002 17 60 1,588 +60
26FEB26 8.75 C 0.017 0.017 0.017 0.006 +0.001 18 3 785 0
26FEB26 9.00 C 0.000 0.000 0.000 0.003 +0.001 18 0 2,901 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 18 0 1,197 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 20 0 1,415 0
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 3.572 +0.008 55 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.476 +0.008 56 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.377 -0.006 54 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.310 +0.046 67 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.168 -0.007 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.109 +0.039 61 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.963 +0.033 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.863 -0.045 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.783 -0.013 43 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.673 -0.021 27 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.574 -0.018 26 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.509 +0.023 47 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.246 -0.003 37 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.994 +0.009 32 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.772 +0.037 34 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.493 +0.002 22 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.249 +0.007 20 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.015 +0.012 19 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.787 +0.007 18 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.608 +0.040 19 0 1 0
30MAR26 7.25 C 0.410 0.416 0.403 0.427 +0.021 18 90 845 +90
30MAR26 7.50 C 0.271 0.289 0.271 0.292 +0.021 18 15 6,583 +10
30MAR26 7.75 C 0.000 0.000 0.000 0.188 +0.009 18 0 8,762 -27
30MAR26 8.00 C 0.125 0.125 0.125 0.114 +0.005 18 3,002 11,879 +3,000
30MAR26 8.25 C 0.075 0.075 0.075 0.066 +0.003 18 30 9,438 +30
30MAR26 8.50 C 0.050 0.050 0.050 0.036 +0.001 18 30 15,500 +30
30MAR26 8.75 C 0.038 0.038 0.038 0.019 +0.001 18 1 1,983 +1
30MAR26 9.00 C 0.000 0.000 0.000 0.009 0.000 18 0 4,498 0
30MAR26 9.25 C 0.000 0.000 0.000 0.005 0.000 18 0 1,650 0
30MAR26 9.50 C 0.000 0.000 0.000 0.002 0.000 18 0 2,040 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 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 25 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 2.863 -0.045 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 2.783 -0.013 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.673 -0.046 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.623 +0.031 42 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.549 +0.063 45 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.288 +0.021 38 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.054 +0.041 36 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.772 +0.012 26 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.549 +0.058 27 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.303 +0.038 23 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.067 +0.035 20 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 0.848 +0.031 19 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.652 +0.026 18 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.484 +0.020 18 500 1,331 +500
29JUN26 7.50 C 0.402 0.402 0.402 0.347 +0.014 17 504 2,284 +496
29JUN26 7.75 C 0.000 0.000 0.000 0.241 +0.011 17 0 838 0
29JUN26 8.00 C 0.000 0.000 0.000 0.161 +0.006 17 0 13,165 0
29JUN26 8.25 C 0.181 0.181 0.181 0.105 +0.003 17 2 2,135 +2
29JUN26 8.50 C 0.000 0.000 0.000 0.067 +0.002 17 0 1,839 0
29JUN26 8.75 C 0.000 0.000 0.000 0.041 +0.001 17 0 1,813 0
29JUN26 9.00 C 0.083 0.083 0.083 0.025 +0.001 17 5 500 -5
29JUN26 9.25 C 0.000 0.000 0.000 0.015 +0.001 17 0 154 0
29JUN26 9.50 C 0.000 0.000 0.000 0.009 +0.001 17 0 466 0
29JUN26 9.75 C 0.000 0.000 0.000 0.005 0.000 17 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.003 0.000 17 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 17 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 21 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 2.794 -0.021 33 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.710 -0.015 35 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.623 -0.001 36 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.549 +0.027 39 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.288 +0.021 33 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.054 +0.038 31 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.786 +0.026 25 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.558 +0.033 24 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.331 +0.036 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.108 +0.026 21 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.919 +0.029 20 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.746 +0.026 20 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.598 +0.023 20 0 434 0
29SEP26 7.50 C 0.000 0.000 0.000 0.472 +0.019 20 0 863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.368 +0.016 19 0 1,520 0
29SEP26 8.00 C 0.000 0.000 0.000 0.283 +0.013 19 0 554 0
29SEP26 8.25 C 0.000 0.000 0.000 0.216 +0.012 19 0 673 0
29SEP26 8.50 C 0.190 0.190 0.190 0.163 +0.010 19 2 5,149 +2
29SEP26 8.75 C 0.000 0.000 0.000 0.122 +0.008 19 0 1,158 0
29SEP26 9.00 C 0.000 0.000 0.000 0.090 +0.006 19 0 232 0
29SEP26 9.25 C 0.000 0.000 0.000 0.065 +0.004 19 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.046 +0.003 19 0 554 0
29SEP26 9.75 C 0.069 0.069 0.069 0.034 +0.003 19 5 287 0
29SEP26 10.00 C 0.000 0.000 0.000 0.024 +0.002 19 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.012 +0.001 19 0 90 0
29SEP26 11.00 C 0.000 0.000 0.000 0.006 +0.001 19 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 +0.001 20 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 2.710 -0.015 31 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.636 +0.012 34 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.549 +0.027 34 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.288 +0.021 29 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.054 +0.033 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.806 +0.026 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.581 +0.030 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.331 -0.006 19 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.142 0.000 19 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.975 +0.008 20 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.814 +0.026 19 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.688 +0.036 20 0 73 0
30DEC26 7.50 C 0.521 0.550 0.521 0.569 +0.030 20 6 83 +4
30DEC26 7.75 C 0.000 0.000 0.000 0.468 +0.024 20 0 25 0
30DEC26 8.00 C 0.000 0.000 0.000 0.381 +0.016 20 0 151 0
30DEC26 8.25 C 0.000 0.000 0.000 0.306 +0.009 20 0 2 0
30DEC26 8.50 C 0.250 0.250 0.250 0.243 +0.007 19 2 307 +2
30DEC26 8.75 C 0.000 0.000 0.000 0.193 +0.007 19 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.152 +0.004 19 0 80 0
30DEC26 9.25 C 0.000 0.000 0.000 0.118 +0.003 19 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.091 +0.003 19 0 180 0
30DEC26 9.75 C 0.000 0.000 0.000 0.071 +0.002 19 0 30 0
30DEC26 10.00 C 0.000 0.000 0.000 0.053 +0.001 19 0 175 0
30DEC26 10.50 C 0.000 0.000 0.000 0.031 +0.001 19 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 0.018 +0.001 19 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.010 0.000 19 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.003 0.000 19 0 20 0
TOTAL CALL 6,142 202,462 +5,059
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 114 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 110 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 105 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 101 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 97 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 93 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 89 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 86 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 82 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 78 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 69 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 61 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 53 0 2,070 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 44 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 37 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.001 0.000 22 0 14,322 0
30DEC25 7.00 P 0.000 0.000 0.000 0.002 -0.003 16 0 18,751 0
30DEC25 7.25 P 0.034 0.034 0.022 0.024 -0.015 15 570 7,987 +170
30DEC25 7.50 P 0.140 0.146 0.110 0.130 -0.021 16 230 11,784 +90
30DEC25 7.75 P 0.338 0.360 0.338 0.329 -0.034 18 62 27,074 -62
30DEC25 8.00 P 0.600 0.605 0.564 0.570 -0.041 0 249 4,722 -10,963
30DEC25 8.25 P 0.860 0.860 0.841 0.821 -0.039 28 286 1,523 -1,759
30DEC25 8.50 P 0.000 0.000 0.000 1.070 -0.040 0 0 2 -409
30DEC25 8.75 P 0.000 0.000 0.000 1.320 -0.040 0 0 30 0
30DEC25 9.00 P 0.000 0.000 0.000 1.570 -0.040 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 1.820 -0.040 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 2.073 -0.037 63 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 2.383 +0.023 106 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 2.571 -0.039 69 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 3.070 -0.040 0 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.570 -0.054 0 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 4.070 -0.116 0 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.650 +0.040 169 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 5.070 -0.040 0 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.570 -0.040 0 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 20 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.002 -0.001 18 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.007 -0.006 16 2 1,774 +2
29JAN26 7.00 P 0.032 0.036 0.029 0.029 -0.012 16 391 2,467 -41
29JAN26 7.25 P 0.096 0.100 0.081 0.083 -0.024 16 62 17,235 +30
29JAN26 7.50 P 0.214 0.214 0.194 0.194 -0.033 16 51 5,353 -21
29JAN26 7.75 P 0.394 0.400 0.360 0.366 -0.041 17 255 4,476 +83
29JAN26 8.00 P 0.600 0.600 0.582 0.595 -0.023 20 105 4,706 +95
29JAN26 8.25 P 0.000 0.000 0.000 0.821 -0.039 19 0 991 -1,071
29JAN26 8.50 P 0.000 0.000 0.000 1.102 -0.008 32 0 130 -755
29JAN26 8.75 P 0.000 0.000 0.000 1.349 -0.011 36 0 120 -180
29JAN26 9.00 P 0.000 0.000 0.000 1.601 -0.009 41 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.820 -0.040 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 2.073 -0.037 39 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.383 +0.023 61 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.571 -0.039 44 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 3.074 -0.036 53 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.609 -0.015 74 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 4.145 -0.041 89 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.650 +0.040 97 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 5.141 +0.031 100 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.574 -0.036 79 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 19 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.003 0.000 18 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.009 -0.001 18 0 1,060 0
26FEB26 6.75 P 0.030 0.030 0.029 0.026 -0.004 17 150 350 +120
26FEB26 7.00 P 0.065 0.065 0.054 0.064 -0.007 17 80 1,478 +50
26FEB26 7.25 P 0.130 0.139 0.121 0.142 -0.007 18 118 1,658 -56
26FEB26 7.50 P 0.267 0.267 0.241 0.244 -0.027 17 110 1,763 -60
26FEB26 7.75 P 0.429 0.429 0.429 0.406 -0.032 17 25 2,484 0
26FEB26 8.00 P 0.000 0.000 0.000 0.606 -0.029 18 0 704 0
26FEB26 8.25 P 0.000 0.000 0.000 0.826 -0.037 17 0 737 0
26FEB26 8.50 P 0.000 0.000 0.000 1.102 -0.008 26 0 120 -440
26FEB26 8.75 P 0.000 0.000 0.000 1.353 -0.007 30 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 1.617 -0.041 36 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.869 +0.009 40 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 2.073 -0.037 33 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.383 +0.023 49 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.642 +0.032 54 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 3.074 -0.036 44 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.626 +0.002 63 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 4.145 -0.041 72 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.650 +0.023 78 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 5.141 +0.031 81 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.598 -0.012 75 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 213 0
30MAR26 5.00 P 0.004 0.004 0.004 0.001 0.000 28 10 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 732 0
30MAR26 5.50 P 0.005 0.005 0.005 0.001 0.000 22 10 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 19 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.003 -0.001 18 0 21,468 0
30MAR26 6.25 P 0.000 0.000 0.000 0.008 -0.002 18 0 1,631 0
30MAR26 6.50 P 0.000 0.000 0.000 0.020 -0.005 18 0 34,840 0
30MAR26 6.75 P 0.054 0.054 0.046 0.047 -0.009 18 132 3,512 +120
30MAR26 7.00 P 0.090 0.092 0.090 0.096 -0.014 17 3,055 49,664 +3,000
30MAR26 7.25 P 0.000 0.000 0.000 0.174 -0.019 17 0 7,317 0
30MAR26 7.50 P 0.293 0.293 0.293 0.288 -0.028 17 10 4,491 -10
30MAR26 7.75 P 0.000 0.000 0.000 0.450 -0.030 18 0 8,010 0
30MAR26 8.00 P 0.670 0.670 0.588 0.638 -0.045 18 10 9,923 +5
30MAR26 8.25 P 0.000 0.000 0.000 0.853 -0.043 19 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 1.102 -0.010 23 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.353 -0.030 26 0 110 -302
30MAR26 9.00 P 0.000 0.000 0.000 1.617 -0.041 31 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.875 -0.018 35 0 0 -10
30MAR26 9.50 P 0.000 0.000 0.000 2.073 -0.037 29 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.383 +0.023 42 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.642 +0.032 46 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 3.074 -0.036 39 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.626 +0.002 54 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 4.145 -0.041 61 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.650 +0.023 66 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 5.141 -0.031 69 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.598 -0.012 65 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 0.000 18 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.004 -0.001 17 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.009 -0.002 17 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.020 -0.004 17 0 735 0
29JUN26 6.25 P 0.043 0.043 0.042 0.042 -0.006 17 60 16,615 -30
29JUN26 6.50 P 0.077 0.077 0.077 0.078 -0.010 17 30 2,779 0
29JUN26 6.75 P 0.000 0.000 0.000 0.135 -0.015 17 0 1,627 0
29JUN26 7.00 P 0.175 0.175 0.175 0.215 -0.019 17 16 6,723 +16
29JUN26 7.25 P 0.000 0.000 0.000 0.322 -0.024 16 500 23,224 +500
29JUN26 7.50 P 0.000 0.000 0.000 0.455 -0.028 16 500 4,093 +470
29JUN26 7.75 P 0.554 0.554 0.554 0.612 -0.031 16 30 1,862 +30
29JUN26 8.00 P 0.000 0.000 0.000 0.791 -0.034 15 0 1,217 0
29JUN26 8.25 P 0.920 0.920 0.894 0.988 -0.036 14 340 2,382 +20
29JUN26 8.50 P 0.000 0.000 0.000 1.199 -0.075 12 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.420 -0.037 0 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.648 -0.090 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.938 -0.040 17 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 2.116 -0.104 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.383 -0.082 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.672 -0.039 17 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.165 +0.011 18 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.659 +0.033 20 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 4.145 -0.047 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.650 -0.036 28 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 5.141 -0.039 22 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.628 -0.046 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 -0.001 18 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.002 -0.001 19 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.003 -0.001 19 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.005 0.000 19 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.010 -0.001 19 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.020 -0.001 19 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.035 -0.003 19 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.061 -0.004 19 0 1,207 0
29SEP26 6.25 P 0.000 0.000 0.000 0.099 -0.006 19 0 1,052 0
29SEP26 6.50 P 0.133 0.133 0.133 0.153 -0.009 19 100 976 0
29SEP26 6.75 P 0.000 0.000 0.000 0.225 -0.012 19 0 907 0
29SEP26 7.00 P 0.000 0.000 0.000 0.316 -0.015 19 0 9,791 0
29SEP26 7.25 P 0.000 0.000 0.000 0.428 -0.018 18 0 1,426 0
29SEP26 7.50 P 0.000 0.000 0.000 0.559 -0.021 18 0 1,308 0
29SEP26 7.75 P 0.000 0.000 0.000 0.709 -0.024 18 0 1,538 0
29SEP26 8.00 P 0.000 0.000 0.000 0.876 -0.027 18 0 71 0
29SEP26 8.25 P 0.000 0.000 0.000 1.066 -0.022 18 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.258 -0.029 17 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.526 +0.029 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.691 -0.047 14 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.938 -0.040 15 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.133 -0.087 0 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.392 -0.073 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.672 -0.045 14 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.165 -0.040 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.659 +0.033 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.145 -0.047 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.650 -0.036 24 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 5.141 -0.039 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.628 -0.046 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 -0.001 19 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.008 -0.001 19 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.011 -0.001 19 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.020 -0.003 19 0 50 0
30DEC26 5.50 P 0.040 0.040 0.040 0.037 -0.004 19 40 120 +40
30DEC26 5.75 P 0.000 0.000 0.000 0.062 -0.002 19 0 80 0
30DEC26 6.00 P 0.000 0.000 0.000 0.092 -0.008 19 0 304 0
30DEC26 6.25 P 0.000 0.000 0.000 0.139 -0.010 19 0 843 0
30DEC26 6.50 P 0.195 0.195 0.195 0.200 -0.013 19 5 643 +5
30DEC26 6.75 P 0.000 0.000 0.000 0.277 -0.016 19 0 413 0
30DEC26 7.00 P 0.380 0.380 0.380 0.374 -0.017 19 25 339 +25
30DEC26 7.25 P 0.000 0.000 0.000 0.484 -0.032 19 0 376 0
30DEC26 7.50 P 0.000 0.000 0.000 0.617 -0.037 19 0 570 0
30DEC26 7.75 P 0.000 0.000 0.000 0.769 -0.039 19 0 8 0
30DEC26 8.00 P 0.000 0.000 0.000 0.966 -0.003 20 0 155 0
30DEC26 8.25 P 0.000 0.000 0.000 1.148 -0.011 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.345 -0.001 20 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.542 -0.010 19 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.763 +0.006 20 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.985 +0.007 20 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.241 +0.021 22 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.432 -0.033 17 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.703 -0.023 22 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.165 -0.040 16 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.659 -0.019 17 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.145 -0.048 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.650 -0.036 23 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 5.141 -0.039 21 0 0 0
TOTAL PUT 7,619 398,518 -11,298
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.03
30DEC25 3.30 C 0.000 0.000 0.000 2.759 +0.075 183 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.634 +0.007 95 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.534 +0.050 83 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.434 +0.051 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.337 -0.007 109 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.242 +0.057 119 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.158 +0.073 137 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.035 +0.050 77 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 1.958 +0.077 123 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.835 +0.054 64 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.760 +0.078 112 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.635 +0.050 48 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.539 +0.057 72 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.431 +0.046 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.335 +0.011 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.233 +0.050 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.150 +0.067 67 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.067 +0.083 74 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.810 +0.080 54 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.530 +0.040 0 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 0.291 +0.042 16 0 130 0
30DEC25 6.00 C 0.080 0.115 0.073 0.091 +0.018 15 663 739 +449
30DEC25 6.25 C 0.013 0.021 0.013 0.013 +0.002 16 689 19,925 +55
30DEC25 6.50 C 0.006 0.006 0.006 0.001 0.000 17 30 13,347 0
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 38 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 51 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 62 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 67 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 72 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.035 +0.040 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.958 +0.062 61 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.835 +0.039 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.760 +0.064 55 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.646 +0.049 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.547 +0.050 29 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.447 +0.049 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.348 +0.024 27 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.248 +0.050 21 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.150 +0.058 26 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.067 +0.068 36 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.810 +0.059 25 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.558 +0.044 17 0 0 0
29JAN26 5.75 C 0.325 0.325 0.325 0.329 +0.025 15 30 350 +30
29JAN26 6.00 C 0.168 0.174 0.168 0.168 +0.020 17 158 1,051 +142
29JAN26 6.25 C 0.062 0.070 0.062 0.070 +0.012 17 156 3,117 +77
29JAN26 6.50 C 0.030 0.033 0.030 0.022 +0.004 17 130 15,324 +30
29JAN26 6.75 C 0.015 0.015 0.015 0.006 +0.001 17 200 11,919 +100
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 17 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 24 0 240 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 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 44 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 1.848 +0.042 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.778 +0.070 47 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.683 +0.076 46 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.582 +0.085 43 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.458 +0.048 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.353 +0.029 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.260 +0.062 19 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.190 +0.086 34 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.081 +0.068 29 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.810 +0.059 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.584 +0.042 17 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.383 +0.036 17 0 135 0
26FEB26 6.00 C 0.201 0.201 0.201 0.219 +0.021 17 30 4,927 +30
26FEB26 6.25 C 0.123 0.129 0.123 0.117 +0.015 18 40 597 +26
26FEB26 6.50 C 0.056 0.056 0.056 0.052 +0.008 17 30 829 0
26FEB26 6.75 C 0.029 0.029 0.029 0.020 +0.003 17 30 1,419 +30
26FEB26 7.00 C 0.000 0.000 0.000 0.007 +0.001 17 0 1,967 0
26FEB26 7.25 C 0.000 0.000 0.000 0.003 +0.001 18 0 1,310 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 18 0 339 0
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 23 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 30 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 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 2.773 2.773 2.773 2.759 -0.001 0 10 10 +10
30MAR26 3.40 C 0.000 0.000 0.000 2.648 +0.007 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.554 +0.070 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.450 +0.037 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.337 -0.024 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.255 +0.056 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.158 +0.047 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.087 +0.018 46 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.958 +0.062 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.867 -0.005 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.778 +0.068 34 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.683 +0.076 34 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.582 +0.085 31 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.463 +0.053 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.372 +0.048 15 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.293 +0.095 28 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.190 +0.049 25 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.111 +0.069 28 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.825 +0.004 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.616 +0.030 17 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.432 +0.034 18 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.275 +0.021 18 0 9,354 0
30MAR26 6.25 C 0.000 0.000 0.000 0.169 +0.016 18 0 6,781 0
30MAR26 6.50 C 0.000 0.000 0.000 0.092 +0.009 18 0 8,505 0
30MAR26 6.75 C 0.057 0.057 0.057 0.046 +0.005 18 30 10,949 +30
30MAR26 7.00 C 0.038 0.038 0.038 0.022 +0.003 18 30 1,598 +30
30MAR26 7.25 C 0.000 0.000 0.000 0.010 +0.001 18 0 2,537 0
30MAR26 7.50 C 0.000 0.000 0.000 0.004 0.000 18 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.002 0.000 19 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 19 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 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 26 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 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 2.099 +0.030 24 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.000 +0.054 21 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.902 +0.030 21 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.804 +0.052 20 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.707 +0.052 20 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.610 +0.052 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.514 +0.052 20 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.418 +0.051 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.323 +0.051 19 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.229 +0.050 19 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.137 +0.050 19 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.913 +0.047 18 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.704 +0.043 17 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.531 +0.027 18 0 22,514 0
29JUN26 6.00 C 0.373 0.400 0.364 0.387 +0.021 18 90 2,877 +90
29JUN26 6.25 C 0.000 0.000 0.000 0.274 +0.017 18 0 2,639 0
29JUN26 6.50 C 0.000 0.000 0.000 0.192 +0.020 18 0 21,712 0
29JUN26 6.75 C 0.130 0.130 0.130 0.129 +0.018 19 10 20,173 0
29JUN26 7.00 C 0.099 0.099 0.099 0.082 +0.013 19 30 953 0
29JUN26 7.25 C 0.000 0.000 0.000 0.051 +0.010 19 0 541 0
29JUN26 7.50 C 0.000 0.000 0.000 0.030 +0.006 18 0 412 0
29JUN26 7.75 C 0.000 0.000 0.000 0.018 +0.004 19 0 276 0
29JUN26 8.00 C 0.000 0.000 0.000 0.010 +0.002 18 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.006 +0.002 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 0.000 18 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.099 +0.030 21 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.025 +0.059 32 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.913 +0.041 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.815 +0.052 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.718 +0.052 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.622 +0.052 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.527 +0.052 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.431 +0.050 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.337 +0.050 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.245 +0.050 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.155 +0.049 20 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 0.939 +0.045 20 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.743 +0.042 19 0 1,203 0
29SEP26 5.75 C 0.561 0.561 0.561 0.568 +0.023 19 30 1,493 0
29SEP26 6.00 C 0.000 0.000 0.000 0.434 +0.025 19 0 1,176 0
29SEP26 6.25 C 0.000 0.000 0.000 0.320 +0.022 19 0 16,897 0
29SEP26 6.50 C 0.000 0.000 0.000 0.229 +0.017 19 0 1,109 0
29SEP26 6.75 C 0.176 0.176 0.176 0.161 +0.014 19 10 294 -10
29SEP26 7.00 C 0.134 0.134 0.134 0.110 +0.009 19 10 646 -10
29SEP26 7.25 C 0.000 0.000 0.000 0.074 +0.006 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.049 +0.004 19 0 95 0
29SEP26 7.75 C 0.000 0.000 0.000 0.032 +0.003 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.021 +0.002 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.013 +0.001 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.008 0.000 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.005 0.000 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 +0.001 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 0.000 19 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 18 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.913 +0.037 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.815 +0.052 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.718 +0.037 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.641 +0.071 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.531 +0.033 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.431 +0.029 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.362 +0.054 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.245 +0.028 19 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.192 +0.061 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.957 +0.036 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.764 +0.029 18 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.614 +0.016 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.487 +0.012 19 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.383 +0.018 19 0 200 0
30DEC26 6.50 C 0.000 0.000 0.000 0.300 +0.015 19 0 267 0
30DEC26 6.75 C 0.000 0.000 0.000 0.234 +0.018 20 0 201 0
30DEC26 7.00 C 0.000 0.000 0.000 0.176 +0.014 20 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.131 +0.011 19 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.096 +0.008 19 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.069 +0.006 19 0 0 0
30DEC26 8.00 C 0.076 0.076 0.076 0.051 +0.006 19 4 4 +4
30DEC26 8.25 C 0.000 0.000 0.000 0.037 +0.005 19 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.026 +0.003 19 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.018 +0.002 19 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.013 +0.002 19 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.009 +0.001 19 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.006 0.000 19 0 0 0
TOTAL CALL 2,440 241,229 +1,113
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 118 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 112 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 107 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 102 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 97 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 92 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 87 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 83 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 78 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 74 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 69 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 65 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 61 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 56 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 7,649 0
30DEC25 5.75 P 0.000 0.000 0.000 0.005 -0.007 16 0 19,261 0
30DEC25 6.00 P 0.078 0.078 0.044 0.056 -0.035 16 899 8,358 +551
30DEC25 6.25 P 0.260 0.260 0.258 0.234 -0.042 18 127 16,722 -127
30DEC25 6.50 P 0.000 0.000 0.000 0.476 -0.060 26 0 5,469 -72
30DEC25 6.75 P 0.000 0.000 0.000 0.720 -0.073 0 0 30 0
30DEC25 7.00 P 0.000 0.000 0.000 0.970 -0.081 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.257 -0.051 74 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.470 -0.096 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.720 -0.103 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.022 -0.022 110 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.265 -0.011 115 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.515 -0.009 123 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.720 -0.104 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.970 -0.100 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.227 -0.086 111 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.520 -0.004 154 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 -0.001 17 0 1,405 0
29JAN26 5.50 P 0.000 0.000 0.000 0.008 -0.004 17 0 3,939 0
29JAN26 5.75 P 0.044 0.045 0.032 0.037 -0.013 17 205 7,601 +5
29JAN26 6.00 P 0.000 0.000 0.000 0.117 -0.028 17 0 1,942 0
29JAN26 6.25 P 0.000 0.000 0.000 0.275 -0.040 18 0 961 0
29JAN26 6.50 P 0.000 0.000 0.000 0.486 -0.050 19 0 11,380 0
29JAN26 6.75 P 0.000 0.000 0.000 0.742 -0.051 27 0 1,155 0
29JAN26 7.00 P 0.000 0.000 0.000 0.974 -0.077 27 0 30 -240
29JAN26 7.25 P 0.000 0.000 0.000 1.257 -0.051 43 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.470 -0.096 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.735 -0.088 47 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.022 -0.059 63 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.265 -0.073 66 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.515 -0.065 71 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.776 -0.055 78 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.970 -0.111 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.234 -0.099 71 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.520 -0.060 89 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 -0.001 17 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.006 -0.002 17 0 0 0
26FEB26 5.50 P 0.028 0.028 0.028 0.022 -0.008 17 5 615 0
26FEB26 5.75 P 0.076 0.078 0.072 0.067 -0.014 17 75 963 0
26FEB26 6.00 P 0.175 0.175 0.149 0.156 -0.027 17 140 1,306 +40
26FEB26 6.25 P 0.000 0.000 0.000 0.306 -0.035 18 0 2,904 0
26FEB26 6.50 P 0.000 0.000 0.000 0.503 -0.043 19 0 1,414 0
26FEB26 6.75 P 0.000 0.000 0.000 0.742 -0.051 22 0 1,010 0
26FEB26 7.00 P 0.000 0.000 0.000 0.999 -0.052 29 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.257 -0.051 35 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.470 -0.096 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.735 -0.088 38 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.022 -0.059 51 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.265 -0.073 53 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.515 -0.065 57 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.776 -0.055 63 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.970 -0.111 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.234 -0.099 58 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.520 -0.060 71 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 42 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 19 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.002 0.000 19 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.003 -0.001 18 0 2,526 0
30MAR26 5.00 P 0.013 0.013 0.012 0.005 -0.001 18 80 3,910 -62
30MAR26 5.25 P 0.022 0.022 0.022 0.016 -0.005 18 155 2,474 +15
30MAR26 5.50 P 0.050 0.050 0.050 0.045 -0.010 18 64 34,729 +64
30MAR26 5.75 P 0.109 0.110 0.100 0.104 -0.012 18 265 12,643 +10
30MAR26 6.00 P 0.000 0.000 0.000 0.198 -0.024 18 0 6,596 0
30MAR26 6.25 P 0.000 0.000 0.000 0.340 -0.036 18 0 2,993 0
30MAR26 6.50 P 0.515 0.515 0.515 0.525 -0.043 19 10 9,032 -10
30MAR26 6.75 P 0.000 0.000 0.000 0.753 -0.041 21 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.999 -0.052 25 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.257 -0.051 30 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.514 -0.052 35 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.735 -0.088 33 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.022 -0.059 44 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.265 -0.073 46 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.515 -0.065 49 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.776 -0.055 54 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.985 -0.096 48 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.287 -0.046 61 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.537 -0.043 64 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 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 19 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.004 0.000 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.005 -0.001 18 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.008 0.000 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.012 0.000 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.017 -0.001 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.024 -0.001 19 0 1,600 0
29JUN26 5.25 P 0.064 0.064 0.064 0.052 -0.004 19 30 1,486 +30
29JUN26 5.50 P 0.000 0.000 0.000 0.096 -0.011 18 0 3,200 0
29JUN26 5.75 P 0.175 0.175 0.169 0.169 -0.016 18 55 23,865 +10
29JUN26 6.00 P 0.000 0.000 0.000 0.277 -0.010 19 0 2,089 0
29JUN26 6.25 P 0.000 0.000 0.000 0.417 -0.024 19 0 997 0
29JUN26 6.50 P 0.586 0.586 0.586 0.587 -0.035 19 90 793 0
29JUN26 6.75 P 0.000 0.000 0.000 0.791 -0.022 20 0 292 0
29JUN26 7.00 P 0.000 0.000 0.000 1.014 -0.037 22 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.257 -0.051 24 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.514 -0.052 28 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.745 -0.078 28 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.022 -0.059 34 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.265 -0.073 36 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.515 -0.065 39 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.776 -0.055 42 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.985 -0.096 39 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.287 -0.046 48 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.537 -0.043 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 0.004 -0.001 19 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.006 -0.001 19 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.008 -0.002 19 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.012 -0.001 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.017 -0.002 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.023 -0.003 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.031 -0.004 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.041 -0.004 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.054 -0.005 19 0 502 0
29SEP26 5.00 P 0.072 0.072 0.072 0.069 -0.003 19 506 486 +32
29SEP26 5.25 P 0.000 0.000 0.000 0.114 -0.010 18 0 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.185 -0.015 18 0 20,833 0
29SEP26 5.75 P 0.260 0.260 0.260 0.279 -0.020 18 100 656 +100
29SEP26 6.00 P 0.000 0.000 0.000 0.398 -0.024 18 0 868 0
29SEP26 6.25 P 0.000 0.000 0.000 0.542 -0.029 18 0 1,257 0
29SEP26 6.50 P 0.000 0.000 0.000 0.730 -0.037 19 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.941 -0.020 20 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.089 -0.069 16 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.336 -0.041 18 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.564 -0.028 19 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.820 -0.016 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.022 -0.059 15 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.265 -0.073 13 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.515 -0.065 19 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.776 -0.055 24 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.995 -0.086 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.287 -0.046 31 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.537 -0.043 33 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.014 -0.002 19 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.020 -0.001 19 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.026 -0.002 19 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.034 -0.003 19 0 70 0
30DEC26 4.60 P 0.000 0.000 0.000 0.044 -0.004 19 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.056 -0.004 19 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.070 -0.006 19 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.087 -0.006 19 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.100 -0.007 19 0 95 0
30DEC26 5.25 P 0.000 0.000 0.000 0.164 -0.008 19 0 334 0
30DEC26 5.50 P 0.000 0.000 0.000 0.240 -0.015 19 0 83 0
30DEC26 5.75 P 0.000 0.000 0.000 0.338 -0.024 19 0 44 0
30DEC26 6.00 P 0.000 0.000 0.000 0.473 -0.020 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.624 -0.013 20 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.802 -0.032 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.990 -0.032 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.179 -0.040 20 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.408 -0.024 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.624 -0.027 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.857 -0.009 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.047 -0.047 20 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.270 -0.068 16 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.515 -0.065 17 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.776 -0.055 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.005 -0.076 19 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.287 -0.046 28 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.537 -0.043 30 0 0 0
TOTAL PUT 2,806 279,462 +346
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.16
30DEC25 3.50 C 0.000 0.000 0.000 1.664 +0.033 61 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.564 +0.018 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.464 +0.040 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.364 0.000 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.266 +0.030 62 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.199 +0.061 99 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.065 +0.014 44 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 0.965 +0.040 39 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 0.865 +0.040 33 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.765 +0.040 26 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.665 +0.039 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.565 +0.045 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.466 +0.028 21 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.378 +0.044 29 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.272 +0.025 19 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.191 +0.026 21 0 103 0
30DEC25 5.25 C 0.000 0.000 0.000 0.042 +0.005 19 0 435 0
30DEC25 5.50 C 0.000 0.000 0.000 0.004 0.000 19 0 674 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 24 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 41 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 48 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 55 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 61 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 67 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 73 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.066 - 36 0 0 -
29JAN26 4.20 C 0.000 0.000 0.000 0.966 +0.040 31 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.866 +0.041 26 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.766 +0.041 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.667 +0.025 25 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.568 +0.048 24 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.467 +0.025 18 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.378 +0.044 23 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.279 +0.025 19 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.200 +0.023 19 0 30 0
29JAN26 5.25 C 0.000 0.000 0.000 0.066 +0.011 19 0 162 0
29JAN26 5.50 C 0.000 0.000 0.000 0.016 +0.003 19 0 120 0
29JAN26 5.75 C 0.000 0.000 0.000 0.003 0.000 19 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 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 36 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 4.10 C 0.000 0.000 0.000 1.066 - 33 0 0 -
26FEB26 4.20 C 0.000 0.000 0.000 0.966 +0.040 29 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.866 +0.040 25 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.766 +0.040 20 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.667 +0.025 22 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.568 +0.035 21 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.468 +0.023 18 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.387 +0.037 22 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.296 +0.027 20 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.224 +0.023 20 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.098 +0.011 19 0 140 0
26FEB26 5.50 C 0.000 0.000 0.000 0.039 +0.005 19 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.013 +0.001 19 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.004 0.000 19 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 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 30 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 35 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 1.585 +0.039 59 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.465 +0.040 35 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.365 +0.001 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.266 +0.030 35 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.199 +0.039 49 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.080 +0.029 40 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.966 +0.037 26 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.866 +0.040 23 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.766 +0.040 20 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.667 +0.025 20 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.570 +0.021 20 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.474 +0.020 19 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.404 +0.044 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.328 +0.025 21 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.258 +0.015 20 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.147 +0.012 20 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.076 +0.006 20 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.036 +0.003 20 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.016 +0.002 20 0 56 0
30MAR26 6.25 C 0.000 0.000 0.000 0.007 +0.001 20 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 27 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.199 +0.039 35 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.080 +0.023 29 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.967 +0.038 22 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.887 +0.038 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.804 +0.042 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.710 +0.049 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.639 +0.041 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.566 +0.049 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.498 +0.036 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.424 +0.021 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.378 +0.029 22 0 0 0
29JUN26 5.25 C 0.241 0.241 0.241 0.254 +0.016 21 30 30 +30
29JUN26 5.50 C 0.000 0.000 0.000 0.175 +0.019 22 0 3 0
29JUN26 5.75 C 0.000 0.000 0.000 0.118 +0.019 22 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.075 +0.016 22 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.046 +0.010 22 0 2 0
29JUN26 6.50 C 0.044 0.044 0.044 0.027 +0.007 22 30 60 +30
29JUN26 6.75 C 0.000 0.000 0.000 0.016 +0.005 22 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.009 +0.003 22 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.084 - 23 0 0 -
29SEP26 4.20 C 0.000 0.000 0.000 0.972 -0.010 18 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.903 +0.011 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.822 +0.009 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.753 +0.017 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.687 +0.004 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.626 +0.024 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.567 +0.012 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.514 +0.025 22 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.462 +0.025 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.351 +0.020 22 0 0 0
29SEP26 5.50 C 0.231 0.233 0.231 0.263 +0.017 22 3 28 +3
29SEP26 5.75 C 0.000 0.000 0.000 0.193 +0.014 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.139 +0.011 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.099 +0.003 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.069 +0.002 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.051 +0.005 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.035 +0.004 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.022 +0.002 22 0 18 0
29SEP26 7.50 C 0.000 0.000 0.000 0.015 +0.002 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.010 +0.001 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.139 - 23 0 0 -
30DEC26 4.20 C 0.000 0.000 0.000 1.061 +0.035 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.987 +0.035 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.915 +0.033 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.848 +0.033 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.782 +0.031 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.721 +0.030 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.661 +0.028 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.608 +0.028 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.555 +0.027 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.440 +0.023 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.345 +0.020 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.267 +0.017 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.205 +0.016 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.156 +0.013 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.117 +0.010 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.087 +0.007 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.064 +0.006 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.047 +0.005 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.035 +0.004 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.025 +0.003 23 0 0 0
TOTAL CALL 63 4,925 +63
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 80 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 64 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 59 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 54 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 50 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 -0.001 22 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.002 -0.003 20 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.007 -0.007 20 0 55 0
30DEC25 5.00 P 0.040 0.040 0.027 0.021 -0.012 20 14 181 0
30DEC25 5.25 P 0.000 0.000 0.000 0.128 -0.028 19 0 363 0
30DEC25 5.50 P 0.000 0.000 0.000 0.341 -0.051 19 0 467 0
30DEC25 5.75 P 0.000 0.000 0.000 0.590 -0.059 0 0 195 0
30DEC25 6.00 P 0.000 0.000 0.000 0.842 -0.056 42 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.123 -0.007 77 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.346 -0.048 67 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.607 -0.042 87 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.840 -0.040 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.095 -0.045 90 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.375 -0.005 128 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.613 -0.040 127 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.860 -0.020 132 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 - 24 0 0 -
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.006 -0.003 19 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.013 -0.004 19 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.025 -0.008 19 0 250 0
29JAN26 4.80 P 0.000 0.000 0.000 0.045 -0.012 19 0 21 0
29JAN26 4.90 P 0.000 0.000 0.000 0.076 -0.016 19 0 71 0
29JAN26 5.00 P 0.000 0.000 0.000 0.117 -0.021 19 0 250 0
29JAN26 5.25 P 0.000 0.000 0.000 0.262 -0.030 17 0 551 0
29JAN26 5.50 P 0.474 0.474 0.474 0.496 -0.008 23 1 51 -1
29JAN26 5.75 P 0.000 0.000 0.000 0.704 -0.060 0 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.964 -0.017 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.206 -0.023 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.464 -0.027 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.722 -0.020 38 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.950 -0.059 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.192 -0.074 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.459 -0.060 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.711 -0.054 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.961 -0.013 0 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 - 19 0 0 -
26FEB26 4.20 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.005 -0.002 19 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.009 -0.004 19 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.017 -0.005 19 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.029 -0.008 19 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.048 -0.011 19 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.074 -0.013 19 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.105 -0.014 19 0 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.146 -0.019 19 0 76 0
26FEB26 5.25 P 0.000 0.000 0.000 0.289 -0.028 18 0 108 0
26FEB26 5.50 P 0.489 0.492 0.489 0.510 -0.005 22 2 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.721 -0.043 0 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.964 -0.017 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.208 -0.021 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.464 -0.027 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.727 -0.015 37 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.959 -0.064 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.207 -0.059 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.459 -0.060 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.711 -0.054 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.961 -0.038 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.005 -0.001 20 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.009 -0.002 20 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.015 -0.004 20 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.024 -0.006 20 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.037 -0.009 20 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.056 -0.008 20 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.080 -0.011 20 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.111 -0.009 20 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.145 -0.013 20 0 42 0
30MAR26 5.00 P 0.185 0.185 0.185 0.185 -0.019 20 2 303 0
30MAR26 5.25 P 0.000 0.000 0.000 0.325 -0.026 19 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.510 -0.026 19 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.722 -0.042 13 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.964 -0.021 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.234 -0.020 28 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.478 -0.030 30 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.731 -0.011 35 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.982 -0.041 38 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.207 -0.059 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.478 -0.041 43 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.736 -0.029 49 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.981 -0.018 50 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.020 +0.001 22 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.029 +0.001 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.041 0.000 22 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.057 +0.001 22 0 2 0
29JUN26 4.40 P 0.084 0.085 0.084 0.075 +0.001 22 60 60 +58
29JUN26 4.50 P 0.000 0.000 0.000 0.098 0.000 22 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.123 -0.003 22 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.151 -0.008 21 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.184 -0.013 21 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.224 -0.008 21 0 0 0
29JUN26 5.00 P 0.264 0.264 0.264 0.271 -0.011 21 30 200 +30
29JUN26 5.25 P 0.395 0.400 0.395 0.423 +0.009 22 32 53 +32
29JUN26 5.50 P 0.000 0.000 0.000 0.566 -0.021 20 0 9 0
29JUN26 5.75 P 0.000 0.000 0.000 0.755 -0.032 19 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.966 -0.031 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.234 -0.020 23 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.478 -0.030 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.731 -0.011 28 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.982 -0.041 31 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.210 -0.056 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.478 -0.041 35 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.736 -0.029 40 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.981 -0.018 41 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.063 - 23 0 0 -
29SEP26 4.20 P 0.000 0.000 0.000 0.081 -0.004 23 0 69 0
29SEP26 4.30 P 0.000 0.000 0.000 0.102 -0.006 23 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.126 -0.006 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.154 -0.008 23 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.186 -0.009 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.223 -0.010 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.262 -0.012 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.307 -0.014 23 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.355 -0.015 23 0 28 0
29SEP26 5.25 P 0.000 0.000 0.000 0.495 -0.020 23 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.661 -0.023 24 0 11 0
29SEP26 5.75 P 0.000 0.000 0.000 0.850 -0.012 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.058 -0.022 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.285 -0.014 26 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.519 +0.009 28 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.747 -0.005 28 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.990 -0.033 29 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.224 -0.042 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.478 -0.041 31 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.736 -0.029 35 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.981 -0.018 36 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.088 - 22 0 0 -
30DEC26 4.20 P 0.000 0.000 0.000 0.108 -0.005 22 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.132 -0.005 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.158 -0.007 22 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.188 -0.007 22 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.221 -0.009 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.258 -0.010 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.297 -0.012 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.343 -0.012 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.389 -0.014 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.523 -0.019 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.680 -0.022 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.857 -0.025 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.058 -0.023 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.285 -0.014 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.519 -0.006 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.747 -0.018 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.990 -0.033 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.224 -0.042 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.478 -0.041 29 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.736 -0.029 32 0 0 0
TOTAL PUT 141 4,725 +119
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.87
30DEC25 5.50 C 6.390 6.390 6.390 6.430 -0.007 231 15 15 +15
30DEC25 6.00 C 5.890 5.890 5.890 5.955 +0.018 223 15 15 +15
30DEC25 6.50 C 0.000 0.000 0.000 5.377 -0.061 0 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.878 -0.061 81 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.378 -0.061 0 0 45 0
30DEC25 8.00 C 0.000 0.000 0.000 3.880 -0.060 74 0 30 0
30DEC25 8.50 C 0.000 0.000 0.000 3.380 -0.060 58 0 15 0
30DEC25 9.00 C 0.000 0.000 0.000 2.890 -0.051 71 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.381 -0.061 39 0 15 0
30DEC25 10.00 C 0.000 0.000 0.000 1.881 -0.061 0 0 30 0
30DEC25 10.50 C 0.000 0.000 0.000 1.382 -0.061 21 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 0.884 -0.062 18 0 62 0
30DEC25 11.50 C 0.000 0.000 0.000 0.415 -0.054 17 0 258 0
30DEC25 12.00 C 0.000 0.000 0.000 0.105 -0.049 17 0 239 0
30DEC25 12.50 C 0.031 0.031 0.031 0.012 -0.017 17 45 114 -45
30DEC25 13.00 C 0.000 0.000 0.000 0.001 -0.002 19 0 468 0
30DEC25 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 104 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 38 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 44 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 55 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
TOTAL CALL 75 1,511 -15
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 139 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 124 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 110 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 75 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 64 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 54 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 44 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 35 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 25 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.001 -0.002 17 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.034 -0.005 17 0 99 0
30DEC25 12.00 P 0.250 0.250 0.250 0.220 +0.011 17 40 175 0
30DEC25 12.50 P 0.000 0.000 0.000 0.640 +0.035 19 0 73 0
30DEC25 13.00 P 0.000 0.000 0.000 1.145 +0.043 32 0 46 0
30DEC25 13.50 P 0.000 0.000 0.000 1.645 +0.050 42 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.130 +0.025 0 0 45 0
30DEC25 14.50 P 0.000 0.000 0.000 2.645 +0.040 60 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.170 +0.065 79 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.630 +0.025 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.145 +0.040 83 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.645 +0.040 90 0 0 0
TOTAL PUT 40 746 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.87
30DEC25 7.75 C 0.000 0.000 0.000 4.132 -0.057 90 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.885 -0.053 90 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.629 -0.061 0 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.380 -0.077 58 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.130 -0.061 49 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.880 -0.060 0 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.630 -0.059 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.381 -0.074 39 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.131 -0.106 0 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.881 -0.061 0 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.382 -0.104 21 0 288 0
30DEC25 11.00 C 0.000 0.000 0.000 0.885 -0.061 19 0 741 0
30DEC25 11.50 C 0.000 0.000 0.000 0.415 -0.053 17 0 2,759 0
30DEC25 12.00 C 0.090 0.100 0.090 0.120 -0.033 19 100 3,116 -13
30DEC25 12.50 C 0.029 0.030 0.029 0.018 -0.010 19 135 2,910 +90
30DEC25 13.00 C 0.013 0.013 0.009 0.002 -0.001 21 48 6,127 -44
30DEC25 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 766 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 547 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 38 0 280 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 44 0 294 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 50 0 263 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 55 0 27 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 60 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 65 0 20 0
30DEC25 17.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 3.629 -0.086 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.380 -0.087 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.131 -0.090 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.888 -0.082 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.642 -0.080 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.399 -0.127 0 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.131 -0.106 0 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.965 0.000 37 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.392 -0.094 0 0 30 0
29JAN26 11.00 C 0.985 0.985 0.985 0.937 -0.046 16 3 75 0
29JAN26 11.50 C 0.590 0.590 0.566 0.553 -0.040 18 30 100 -10
29JAN26 12.00 C 0.285 0.285 0.285 0.266 -0.040 18 15 551 0
29JAN26 12.50 C 0.159 0.159 0.135 0.109 -0.031 19 124 816 +98
29JAN26 13.00 C 0.075 0.075 0.071 0.035 -0.015 19 67 1,042 +40
29JAN26 13.50 C 0.051 0.055 0.051 0.009 -0.006 19 19 1,058 +15
29JAN26 14.00 C 0.000 0.000 0.000 0.002 -0.002 19 0 659 0
29JAN26 14.50 C 0.000 0.000 0.000 0.001 0.000 21 0 531 0
29JAN26 15.00 C 0.020 0.020 0.020 0.001 0.000 24 15 349 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 155 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 2 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 33 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 38 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.659 -0.065 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.411 -0.067 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.164 -0.067 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.917 -0.053 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.671 -0.068 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.425 -0.101 0 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.219 -0.021 30 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.965 -0.052 26 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.424 -0.102 0 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.014 -0.056 18 0 0 0
26FEB26 11.50 C 0.677 0.677 0.677 0.670 -0.026 20 15 85 -15
26FEB26 12.00 C 0.000 0.000 0.000 0.402 -0.020 20 0 394 0
26FEB26 12.50 C 0.000 0.000 0.000 0.218 -0.024 20 0 453 0
26FEB26 13.00 C 0.000 0.000 0.000 0.105 -0.014 20 0 315 0
26FEB26 13.50 C 0.000 0.000 0.000 0.045 -0.008 20 0 518 0
26FEB26 14.00 C 0.080 0.080 0.080 0.018 -0.004 20 15 670 0
26FEB26 14.50 C 0.000 0.000 0.000 0.007 -0.001 20 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.003 0.000 21 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 21 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 23 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 4.181 -0.067 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.940 -0.040 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.684 -0.091 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.443 -0.047 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.204 -0.063 26 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.962 -0.092 26 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.715 -0.070 24 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.470 -0.062 23 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.246 -0.109 25 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.965 -0.148 16 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.537 -0.067 21 0 150 0
30MAR26 11.00 C 1.140 1.140 1.140 1.184 -0.053 23 2 100 0
30MAR26 11.50 C 0.000 0.000 0.000 0.836 +0.005 23 0 186 0
30MAR26 12.00 C 0.000 0.000 0.000 0.527 -0.035 21 0 1,448 0
30MAR26 12.50 C 0.000 0.000 0.000 0.354 -0.027 22 0 843 0
30MAR26 13.00 C 0.000 0.000 0.000 0.213 -0.020 22 0 1,045 0
30MAR26 13.50 C 0.195 0.195 0.195 0.121 -0.014 22 10 270 0
30MAR26 14.00 C 0.143 0.143 0.143 0.065 -0.009 22 15 392 +15
30MAR26 14.50 C 0.000 0.000 0.000 0.034 -0.005 22 0 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.017 -0.003 22 0 182 0
30MAR26 15.50 C 0.000 0.000 0.000 0.008 -0.002 22 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.002 0.000 22 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 22 0 95 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.754 -0.049 31 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.472 -0.100 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.269 -0.061 28 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.026 -0.137 26 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.772 -0.065 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.542 -0.061 23 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.338 -0.100 25 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.119 -0.087 25 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.708 -0.093 24 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.344 -0.082 24 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.024 -0.070 24 0 376 0
29JUN26 12.00 C 0.000 0.000 0.000 0.769 -0.063 24 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.564 -0.076 24 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.416 -0.052 24 0 386 0
29JUN26 13.50 C 0.000 0.000 0.000 0.291 -0.045 24 0 67 0
29JUN26 14.00 C 0.000 0.000 0.000 0.200 -0.037 24 0 93 0
29JUN26 14.50 C 0.000 0.000 0.000 0.135 -0.029 24 0 10 0
29JUN26 15.00 C 0.000 0.000 0.000 0.090 -0.022 24 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.059 -0.016 24 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.038 -0.013 24 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.024 -0.010 24 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.015 -0.007 24 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.010 -0.004 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 3.754 -0.066 28 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.513 -0.121 27 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.276 -0.065 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.041 -0.122 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.812 -0.066 25 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.599 -0.110 25 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.388 -0.078 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.185 -0.057 25 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.884 -0.033 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.568 -0.032 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.253 -0.051 26 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 1.090 -0.024 28 0 1,488 0
29SEP26 12.50 C 0.000 0.000 0.000 0.887 -0.020 28 0 14 0
29SEP26 13.00 C 0.733 0.733 0.733 0.691 -0.040 27 13 922 0
29SEP26 13.50 C 0.000 0.000 0.000 0.573 -0.011 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.452 -0.011 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.362 -0.007 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.285 -0.006 28 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.221 -0.004 28 0 1 0
29SEP26 16.00 C 0.000 0.000 0.000 0.174 -0.004 28 0 11 0
29SEP26 16.50 C 0.000 0.000 0.000 0.136 -0.002 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.103 -0.002 27 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.081 -0.001 27 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 3.304 -0.103 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 3.081 -0.105 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.868 -0.064 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.661 -0.102 25 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.465 -0.042 25 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.296 -0.059 26 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 1.980 -0.023 26 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 1.749 -0.015 28 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 1.444 -0.057 27 0 0 0
30DEC26 12.00 C 1.183 1.235 1.183 1.230 -0.007 27 1,029 1,870 +1,029
30DEC26 12.50 C 0.000 0.000 0.000 1.083 -0.023 28 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.928 +0.002 28 0 19 0
30DEC26 13.50 C 0.000 0.000 0.000 0.779 +0.003 28 0 25 0
30DEC26 14.00 C 0.000 0.000 0.000 0.652 +0.005 28 0 30 0
30DEC26 14.50 C 0.000 0.000 0.000 0.538 +0.007 28 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.450 +0.007 28 0 21 0
30DEC26 15.50 C 0.000 0.000 0.000 0.370 +0.007 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.306 +0.008 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.251 +0.007 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.206 +0.008 28 0 10 0
30DEC26 17.50 C 0.000 0.000 0.000 0.169 +0.007 28 0 0 0
TOTAL CALL 1,655 44,295 +1,205
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 75 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 69 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 54 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 49 0 107 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 44 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 35 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 0.000 19 0 3,292 0
30DEC25 11.50 P 0.000 0.000 0.000 0.043 +0.005 19 0 3,620 0
30DEC25 12.00 P 0.211 0.260 0.208 0.235 +0.024 18 135 582 -43
30DEC25 12.50 P 0.000 0.000 0.000 0.658 +0.053 24 0 1,636 0
30DEC25 13.00 P 0.000 0.000 0.000 1.130 +0.060 0 0 229 0
30DEC25 13.50 P 0.000 0.000 0.000 1.635 +0.065 37 0 10 0
30DEC25 14.00 P 0.000 0.000 0.000 2.151 +0.051 54 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.655 +0.078 64 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.157 +0.087 74 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.657 +0.087 82 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.184 +0.110 100 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.655 +0.078 96 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.151 +0.047 100 0 0 0
30DEC25 17.50 P 0.000 0.000 0.000 5.644 +0.051 103 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 29 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 0.012 0.012 0.012 0.008 -0.001 19 20 117 0
29JAN26 11.00 P 0.040 0.040 0.040 0.039 -0.001 18 5 244 0
29JAN26 11.50 P 0.126 0.135 0.123 0.138 +0.003 18 320 770 +305
29JAN26 12.00 P 0.000 0.000 0.000 0.361 +0.006 19 0 311 0
29JAN26 12.50 P 0.754 0.754 0.754 0.711 +0.022 19 15 260 +15
29JAN26 13.00 P 0.000 0.000 0.000 1.173 +0.084 23 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 1.670 +0.100 30 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 2.157 +0.057 34 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.657 +0.068 39 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.157 +0.068 44 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.661 +0.066 49 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.184 +0.092 58 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.664 +0.075 59 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.155 +0.051 61 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.650 +0.052 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 27 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 20 0 21 0
26FEB26 9.75 P 0.013 0.013 0.013 0.004 0.000 20 15 16 0
26FEB26 10.00 P 0.018 0.018 0.018 0.009 +0.001 20 15 40 +14
26FEB26 10.50 P 0.032 0.032 0.032 0.032 +0.003 20 5 31 +5
26FEB26 11.00 P 0.095 0.095 0.095 0.097 +0.008 20 15 194 +15
26FEB26 11.50 P 0.209 0.209 0.209 0.228 +0.017 19 8 224 0
26FEB26 12.00 P 0.441 0.455 0.441 0.455 +0.013 19 47 378 +47
26FEB26 12.50 P 0.778 0.832 0.778 0.785 +0.022 20 30 290 +14
26FEB26 13.00 P 0.000 0.000 0.000 1.213 +0.050 22 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 1.685 +0.058 26 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.188 +0.088 31 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.664 +0.075 33 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.157 +0.064 36 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.661 +0.066 40 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.184 +0.092 48 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.664 +0.075 48 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.159 +0.055 51 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.657 +0.059 54 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 0.012 +0.001 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.021 +0.002 22 0 520 0
30MAR26 10.00 P 0.038 0.038 0.038 0.034 +0.001 22 6 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.083 +0.004 21 0 125 0
30MAR26 11.00 P 0.162 0.162 0.162 0.179 +0.010 21 15 143 0
30MAR26 11.50 P 0.000 0.000 0.000 0.335 +0.017 21 0 2,124 0
30MAR26 12.00 P 0.000 0.000 0.000 0.595 +0.028 22 0 163 0
30MAR26 12.50 P 0.000 0.000 0.000 0.855 -0.016 20 0 167 0
30MAR26 13.00 P 0.000 0.000 0.000 1.214 +0.006 20 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.685 +0.058 22 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.188 +0.045 27 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.664 +0.075 29 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.157 +0.064 31 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.661 +0.066 35 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.184 +0.092 41 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.664 +0.067 42 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.159 +0.055 44 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.657 +0.059 47 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.015 -0.003 24 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.024 -0.004 24 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.037 -0.005 24 0 122 0
29JUN26 9.00 P 0.000 0.000 0.000 0.055 -0.007 24 0 182 0
29JUN26 9.25 P 0.000 0.000 0.000 0.077 -0.005 24 0 70 0
29JUN26 9.50 P 0.100 0.100 0.100 0.105 -0.009 23 10 74 +10
29JUN26 9.75 P 0.000 0.000 0.000 0.143 -0.009 23 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.188 -0.010 23 0 56 0
29JUN26 10.50 P 0.000 0.000 0.000 0.313 -0.011 23 0 76 0
29JUN26 11.00 P 0.000 0.000 0.000 0.484 -0.008 23 0 195 0
29JUN26 11.50 P 0.670 0.670 0.670 0.709 +0.005 23 1 298 0
29JUN26 12.00 P 0.000 0.000 0.000 0.992 +0.030 24 0 857 0
29JUN26 12.50 P 0.000 0.000 0.000 1.338 +0.061 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.718 +0.016 25 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.121 +0.068 26 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.544 +0.061 27 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.985 +0.125 27 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.437 +0.106 28 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.893 +0.081 28 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.406 +0.130 31 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.845 +0.128 29 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.291 +0.057 25 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 5.825 +0.101 32 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.077 +0.007 27 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.101 +0.007 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.133 +0.010 27 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.168 +0.011 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.213 +0.013 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.263 +0.017 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.323 +0.017 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.389 +0.021 27 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.549 +0.026 27 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.743 +0.031 27 0 140 0
29SEP26 11.50 P 0.000 0.000 0.000 0.972 -0.004 27 0 49 0
29SEP26 12.00 P 0.000 0.000 0.000 1.254 +0.052 27 0 155 0
29SEP26 12.50 P 0.000 0.000 0.000 1.591 +0.079 27 0 7 0
29SEP26 13.00 P 0.000 0.000 0.000 1.953 +0.049 28 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.345 +0.056 29 0 0 0
29SEP26 14.00 P 2.727 2.755 2.727 2.747 +0.086 29 2 35 +2
29SEP26 14.50 P 0.000 0.000 0.000 3.174 +0.051 30 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.605 +0.044 31 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.041 +0.047 31 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.487 +0.053 31 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.939 +0.072 31 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.398 +0.040 31 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 5.850 +0.109 30 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 0.207 +0.021 28 0 10 0
30DEC26 9.00 P 0.000 0.000 0.000 0.253 +0.022 27 0 32 0
30DEC26 9.25 P 0.000 0.000 0.000 0.306 +0.027 27 0 30 0
30DEC26 9.50 P 0.000 0.000 0.000 0.367 +0.028 27 0 24 0
30DEC26 9.75 P 0.000 0.000 0.000 0.433 +0.033 27 0 22 0
30DEC26 10.00 P 0.420 0.420 0.420 0.510 +0.035 27 10 42 +10
30DEC26 10.50 P 0.000 0.000 0.000 0.683 +0.041 27 0 53 0
30DEC26 11.00 P 0.000 0.000 0.000 0.886 +0.014 27 0 21 0
30DEC26 11.50 P 0.000 0.000 0.000 1.117 +0.014 27 0 61 0
30DEC26 12.00 P 0.000 0.000 0.000 1.386 -0.006 27 0 227 0
30DEC26 12.50 P 0.000 0.000 0.000 1.725 +0.075 28 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.106 +0.081 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.484 +0.130 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 2.864 +0.110 30 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.282 +0.119 30 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.711 +0.123 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.121 +0.105 31 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.556 +0.098 31 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.025 +0.074 32 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.474 +0.114 32 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 5.928 +0.115 32 0 0 0
TOTAL PUT 674 22,746 +394
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 9.87
30DEC25 5.00 C 0.00 0.00 0.00 4.88 +0.05 146 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.63 +0.09 135 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.38 +0.09 125 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.13 +0.09 115 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.88 +0.09 106 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 3.63 +0.09 97 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.38 +0.06 88 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.13 +0.09 80 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.95 +0.16 129 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.63 +0.06 64 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.38 +0.09 57 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.13 +0.09 49 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.88 +0.04 42 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.63 +0.09 35 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 1.38 +0.09 28 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.13 +0.09 21 0 30 0
30DEC25 9.00 C 0.00 0.00 0.00 0.88 +0.09 0 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 0.64 +0.10 22 0 58 0
30DEC25 9.50 C 0.00 0.00 0.00 0.40 +0.06 17 0 418 0
30DEC25 9.75 C 0.18 0.24 0.18 0.23 +0.05 21 8 215 +8
30DEC25 10.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 1,001 0
30DEC25 10.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 2,185 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 993 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 42 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 77 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29JAN26 7.50 C 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.21 +0.17 52 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.64 +0.10 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.42 +0.11 27 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.16 +0.09 19 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.94 +0.08 22 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.74 +0.07 23 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.57 +0.06 24 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.42 +0.05 25 0 29 0
29JAN26 10.00 C 0.30 0.30 0.30 0.30 +0.04 25 2 530 +2
29JAN26 10.50 C 0.12 0.12 0.12 0.15 +0.03 26 3 1,007 +3
29JAN26 11.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 1,066 0
29JAN26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 792 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,068 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 46 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 57 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 2.40 +0.09 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.21 +0.12 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.92 +0.07 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.69 +0.10 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.46 +0.11 25 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.24 +0.10 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.03 +0.08 24 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.84 +0.06 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.68 +0.05 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.55 +0.06 26 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 0.43 +0.04 26 0 60 0
26FEB26 10.50 C 0.00 0.00 0.00 0.26 +0.03 27 0 32 0
26FEB26 11.00 C 0.14 0.14 0.14 0.14 +0.02 27 15 75 +15
26FEB26 11.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 69 0
26FEB26 12.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 0.00 28 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.89 +0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.63 +0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.38 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.19 +0.11 52 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.90 +0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.64 +0.05 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.40 +0.08 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.16 +0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.95 +0.13 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.68 +0.07 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.45 +0.03 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.21 +0.11 27 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 1.96 +0.11 23 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 1.74 +0.08 25 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.52 +0.08 25 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.32 +0.08 26 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 1.20 +0.11 30 0 79 0
30MAR26 9.25 C 0.00 0.00 0.00 0.97 +0.06 27 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.83 +0.06 28 0 26 0
30MAR26 9.75 C 0.00 0.00 0.00 0.70 +0.06 28 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.58 +0.04 28 0 34 0
30MAR26 10.50 C 0.41 0.41 0.41 0.38 +0.01 28 15 209 +15
30MAR26 11.00 C 0.00 0.00 0.00 0.26 +0.03 29 0 163 0
30MAR26 11.50 C 0.21 0.21 0.21 0.16 +0.02 29 30 157 0
30MAR26 12.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 267 0
30MAR26 12.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 285 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 4.45 +0.09 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.21 +0.11 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.96 +0.10 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.71 +0.09 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.50 +0.11 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.28 +0.12 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.04 +0.09 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.79 +0.08 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.55 +0.07 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.32 +0.05 30 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.10 +0.06 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.92 +0.07 31 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.73 +0.07 31 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.54 +0.07 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.38 +0.06 31 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.22 +0.06 31 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.09 +0.08 31 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.97 +0.07 32 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.84 +0.04 31 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.66 +0.06 32 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.50 +0.06 32 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.37 +0.05 32 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.27 +0.04 32 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.20 +0.04 32 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 +0.02 32 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.28 +0.09 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.04 +0.09 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.80 +0.07 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.58 +0.10 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.37 +0.06 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.16 +0.07 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.96 +0.07 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.79 +0.06 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.63 +0.05 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.48 +0.05 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.35 +0.05 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.22 +0.04 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.10 +0.04 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.02 +0.03 32 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 0.81 +0.03 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.65 +0.02 32 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.55 +0.04 33 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.44 +0.01 33 0 132 0
29SEP26 12.50 C 0.00 0.00 0.00 0.35 +0.01 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 +0.01 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 +0.01 33 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.62 +0.08 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.42 +0.11 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.19 +0.05 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.02 +0.05 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.86 +0.04 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.77 +0.10 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.57 -0.02 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.45 +0.03 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.32 +0.02 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.22 +0.03 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.14 +0.02 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.96 +0.02 31 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.77 +0.01 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.67 +0.03 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.56 +0.02 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 0.00 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 +0.01 31 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 0.00 31 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 0.00 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 0.00 32 0 6 0
TOTAL CALL 73 14,590 +43
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 0.00 142 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 132 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 123 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 114 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 105 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 217 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 163 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.03 -0.04 20 0 635 0
30DEC25 9.75 P 0.15 0.15 0.10 0.11 -0.04 22 16 292 0
30DEC25 10.00 P 0.23 0.23 0.23 0.24 -0.07 23 4 695 0
30DEC25 10.50 P 0.00 0.00 0.00 0.66 -0.09 29 10 1,236 -10
30DEC25 11.00 P 1.25 1.25 1.25 1.16 -0.06 43 1 374 -80
30DEC25 11.50 P 0.00 0.00 0.00 1.66 -0.09 56 0 76 -68
30DEC25 12.00 P 0.00 0.00 0.00 2.16 -0.06 67 0 0 -65
30DEC25 12.50 P 0.00 0.00 0.00 2.66 -0.07 78 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.16 -0.10 88 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.66 -0.06 97 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.16 -0.18 106 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.66 -0.06 114 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.20 -0.02 141 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.63 -0.13 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.16 -0.10 137 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.66 -0.08 144 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 0.00 27 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.04 0.00 27 0 52 0
29JAN26 9.00 P 0.06 0.06 0.06 0.07 -0.01 27 1 141 0
29JAN26 9.25 P 0.10 0.10 0.10 0.11 -0.02 26 1 235 +1
29JAN26 9.50 P 0.00 0.00 0.00 0.18 -0.04 26 0 301 0
29JAN26 9.75 P 0.00 0.00 0.00 0.28 -0.05 26 0 77 0
29JAN26 10.00 P 0.00 0.00 0.00 0.42 -0.05 27 0 548 0
29JAN26 10.50 P 0.00 0.00 0.00 0.76 -0.07 27 0 951 0
29JAN26 11.00 P 0.00 0.00 0.00 1.19 -0.09 30 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.68 -0.09 36 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 2.19 -0.10 45 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.66 -0.14 46 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.16 -0.16 52 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.66 -0.14 57 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.16 -0.19 62 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.67 -0.15 70 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.20 -0.14 81 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.63 -0.20 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.16 -0.16 81 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.66 -0.17 85 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 15 0
26FEB26 8.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 96 0
26FEB26 9.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 208 0
26FEB26 9.25 P 0.00 0.00 0.00 0.19 -0.03 26 0 30 0
26FEB26 9.50 P 0.00 0.00 0.00 0.28 -0.04 27 0 50 0
26FEB26 9.75 P 0.00 0.00 0.00 0.39 -0.04 27 0 40 0
26FEB26 10.00 P 0.00 0.00 0.00 0.52 -0.05 27 0 47 0
26FEB26 10.50 P 0.00 0.00 0.00 0.85 -0.06 28 0 31 0
26FEB26 11.00 P 0.00 0.00 0.00 1.25 -0.08 29 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.71 -0.08 33 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 2.19 -0.10 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.67 -0.13 39 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.16 -0.16 42 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.66 -0.17 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.17 -0.18 53 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.68 -0.16 58 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.20 -0.14 65 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.65 -0.18 60 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.18 -0.15 70 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.66 -0.17 69 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 29 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 12 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 0.00 29 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 -0.02 28 0 99 0
30MAR26 8.50 P 0.00 0.00 0.00 0.11 -0.02 28 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 0.16 -0.02 28 0 66 0
30MAR26 9.00 P 0.27 0.27 0.20 0.22 -0.03 28 3 120 +1
30MAR26 9.25 P 0.00 0.00 0.00 0.30 -0.03 28 0 373 0
30MAR26 9.50 P 0.00 0.00 0.00 0.40 -0.04 29 0 352 0
30MAR26 9.75 P 0.56 0.56 0.54 0.52 -0.04 29 45 72 +45
30MAR26 10.00 P 0.00 0.00 0.00 0.65 -0.05 29 0 664 0
30MAR26 10.50 P 0.00 0.00 0.00 0.97 -0.06 30 0 173 0
30MAR26 11.00 P 0.00 0.00 0.00 1.35 -0.06 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.77 -0.07 32 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 2.23 -0.08 35 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.70 -0.10 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.18 -0.14 39 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.66 -0.17 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.17 -0.18 46 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.68 -0.16 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.20 -0.14 56 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.65 -0.18 52 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.18 -0.15 60 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.66 -0.17 60 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 31 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 32 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 0.00 31 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 0.00 31 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.18 +0.01 31 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.23 0.00 31 0 51 0
29JUN26 8.25 P 0.26 0.26 0.26 0.29 0.00 31 8 54 -8
29JUN26 8.50 P 0.33 0.33 0.33 0.37 0.00 31 7 19 -1
29JUN26 8.75 P 0.00 0.00 0.00 0.46 0.00 31 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.55 0.00 31 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.66 -0.01 31 0 72 0
29JUN26 9.50 P 0.00 0.00 0.00 0.78 -0.01 31 0 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 0.91 -0.01 31 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 1.08 +0.01 32 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.37 -0.05 30 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.72 -0.08 30 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 2.14 -0.08 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.55 -0.09 32 0 5 0
29JUN26 12.50 P 0.00 0.00 0.00 2.98 -0.07 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.42 -0.06 31 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.89 -0.05 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.35 -0.08 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.81 -0.09 29 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.30 -0.10 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.78 -0.08 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.26 -0.08 23 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.77 -0.07 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.01 32 0 8 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.19 -0.02 32 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 -0.02 32 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 -0.02 32 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 -0.03 32 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.44 -0.03 32 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.53 -0.03 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.62 -0.04 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.72 -0.05 32 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.84 -0.05 32 10 103 +10
29SEP26 9.50 P 0.00 0.00 0.00 0.98 -0.04 32 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.12 -0.05 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.27 -0.05 32 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.60 -0.08 33 0 12 0
29SEP26 11.00 P 0.00 0.00 0.00 1.98 -0.06 34 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 2.36 -0.08 35 0 5 0
29SEP26 12.00 P 0.00 0.00 0.00 2.76 -0.08 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.18 -0.09 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.63 -0.08 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.08 -0.08 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.54 -0.09 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.00 -0.09 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.45 -0.09 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.93 -0.07 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.41 -0.08 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.86 -0.09 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 -0.03 31 0 2 0
30DEC26 7.75 P 0.39 0.39 0.39 0.38 -0.03 32 15 17 +15
30DEC26 8.00 P 0.00 0.00 0.00 0.46 -0.04 32 0 50 0
30DEC26 8.25 P 0.00 0.00 0.00 0.54 -0.04 32 0 40 0
30DEC26 8.50 P 0.00 0.00 0.00 0.63 -0.05 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.74 -0.05 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.85 -0.06 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.97 -0.06 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.10 -0.07 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.24 -0.07 32 0 0 0
30DEC26 10.00 P 1.45 1.45 1.45 1.39 -0.07 32 1 41 +1
30DEC26 10.50 P 0.00 0.00 0.00 1.71 -0.07 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.06 -0.08 33 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.43 -0.08 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.83 -0.08 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.24 -0.09 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.67 -0.09 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.12 -0.09 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.58 -0.09 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.05 -0.09 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.53 -0.09 39 0 0 0
TOTAL PUT 122 15,678 -159
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$ 15.27
30DEC25 7.75 C 0.00 0.00 0.00 7.53 +0.19 123 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.28 +0.19 115 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.03 +0.19 106 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.78 +0.19 97 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.53 +0.19 85 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.28 +0.19 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.03 +0.19 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.78 +0.19 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.53 +0.19 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.28 +0.19 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.78 +0.19 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.28 +0.19 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.78 +0.19 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.28 +0.19 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.78 +0.18 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.29 +0.19 39 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.79 +0.18 30 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 1.31 +0.16 30 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 0.89 +0.12 33 0 45 0
30DEC25 15.00 C 0.00 0.00 0.00 0.53 +0.08 32 0 86 0
30DEC25 15.50 C 0.18 0.27 0.18 0.27 +0.04 31 6 465 +6
30DEC25 16.00 C 0.00 0.00 0.00 0.13 +0.03 32 0 202 0
30DEC25 16.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 363 0
30DEC25 17.00 C 0.00 0.00 0.00 0.02 0.00 33 0 164 0
30DEC25 17.50 C 0.03 0.03 0.03 0.01 0.00 36 10 561 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 643 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 559 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 53 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 74 0 120 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 114 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 140 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.81 +0.19 37 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.31 +0.18 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.82 +0.18 37 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.34 +0.18 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.87 +0.18 39 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.41 +0.16 38 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.99 +0.15 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.61 +0.14 38 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.24 +0.06 37 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 0.95 +0.05 37 0 26 0
29JAN26 15.50 C 0.00 0.00 0.00 0.73 +0.06 38 0 5 0
29JAN26 16.00 C 0.40 0.58 0.40 0.55 +0.07 39 36 93 +31
29JAN26 16.50 C 0.00 0.00 0.00 0.39 +0.05 39 0 139 0
29JAN26 17.00 C 0.00 0.00 0.00 0.27 +0.03 38 0 275 0
29JAN26 17.50 C 0.00 0.00 0.00 0.19 +0.03 39 0 1,145 0
29JAN26 18.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 1,049 0
29JAN26 18.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 428 0
29JAN26 19.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 147 0
29JAN26 19.50 C 0.00 0.00 0.00 0.03 0.00 38 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.02 0.00 38 0 11 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.84 +0.18 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.36 +0.19 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.88 +0.18 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.41 +0.17 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.97 +0.16 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.55 +0.15 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.15 +0.13 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.76 +0.06 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.45 +0.06 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.18 +0.04 37 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 0.96 +0.05 38 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 0.78 +0.07 38 0 66 0
26FEB26 16.50 C 0.60 0.62 0.60 0.60 +0.05 38 18 93 +18
26FEB26 17.00 C 0.00 0.00 0.00 0.46 +0.04 38 0 427 0
26FEB26 17.50 C 0.00 0.00 0.00 0.35 +0.03 38 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.26 +0.02 38 0 155 0
26FEB26 18.50 C 0.00 0.00 0.00 0.19 +0.01 38 0 97 0
26FEB26 19.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.07 0.00 37 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.59 +0.19 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.34 +0.19 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.10 +0.19 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.85 +0.19 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.60 +0.18 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.36 +0.19 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.11 +0.18 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.87 +0.18 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.63 +0.18 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.39 +0.18 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.92 +0.18 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.46 +0.17 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.01 +0.16 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.59 +0.15 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.18 +0.14 42 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.81 +0.13 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.46 +0.12 43 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.13 +0.10 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.84 +0.09 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.58 +0.08 42 0 100 0
30MAR26 15.50 C 1.60 1.60 1.60 1.34 +0.07 42 3 3 +3
30MAR26 16.00 C 0.00 0.00 0.00 1.15 +0.04 43 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 0.99 +0.06 43 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 0.82 +0.04 43 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.69 +0.04 43 0 120 0
30MAR26 18.00 C 0.00 0.00 0.00 0.57 +0.03 43 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.47 +0.03 43 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.25 +0.01 43 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.16 0.00 42 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 49 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.14 +0.16 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.73 +0.16 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.33 +0.15 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.95 +0.14 42 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.59 +0.12 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.26 +0.12 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.94 +0.10 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.65 +0.09 42 0 2 0
29JUN26 14.50 C 1.80 1.80 1.80 2.38 +0.08 42 100 100 +100
29JUN26 15.00 C 0.00 0.00 0.00 2.14 +0.08 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.91 +0.07 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.70 +0.06 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.52 +0.06 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.35 +0.05 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.19 +0.04 42 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.06 +0.04 43 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.93 +0.03 42 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.82 +0.03 42 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 0.72 +0.02 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.64 +0.02 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.22 0.00 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 0.00 42 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 42 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.38 +0.15 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.00 +0.14 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.63 +0.13 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.28 +0.12 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.95 +0.11 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.64 +0.11 42 0 0 0
29SEP26 13.50 C 2.50 2.50 2.50 3.35 +0.10 42 100 100 +100
29SEP26 14.00 C 0.00 0.00 0.00 3.08 +0.10 42 0 0 0
29SEP26 14.50 C 2.92 2.92 2.92 2.82 +0.08 42 100 0 -100
29SEP26 15.00 C 0.00 0.00 0.00 2.58 +0.07 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.36 +0.07 42 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.16 +0.06 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.97 +0.06 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.80 +0.05 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.64 +0.05 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.49 +0.04 42 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.36 +0.04 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.23 +0.03 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.12 +0.03 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.02 +0.03 42 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.84 +0.02 42 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.69 +0.02 42 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.56 +0.01 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.46 0.00 42 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 0.00 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.62 +0.15 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.25 +0.13 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.91 +0.13 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.58 +0.12 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.27 +0.11 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.98 +0.10 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.70 +0.09 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.44 +0.09 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.20 +0.09 42 0 0 0
30DEC26 15.00 C 3.08 3.08 3.08 2.97 +0.08 42 100 0 -100
30DEC26 15.50 C 0.00 0.00 0.00 2.75 +0.07 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.55 +0.06 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.36 +0.05 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.19 +0.05 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.03 +0.05 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.87 +0.04 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.73 +0.04 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.60 +0.03 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.48 +0.03 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.37 +0.03 42 0 1 0
TOTAL CALL 473 15,347 +58
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 153 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 3 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 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 33 0
30DEC25 14.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 121 0
30DEC25 14.50 P 0.16 0.21 0.16 0.09 -0.06 31 24 115 +16
30DEC25 15.00 P 0.00 0.00 0.00 0.23 -0.10 31 0 671 0
30DEC25 15.50 P 0.00 0.00 0.00 0.49 -0.11 32 0 342 0
30DEC25 16.00 P 0.00 0.00 0.00 0.84 -0.16 32 0 564 0
30DEC25 16.50 P 0.00 0.00 0.00 1.27 -0.17 33 0 476 0
30DEC25 17.00 P 0.00 0.00 0.00 1.74 -0.18 33 0 1,666 0
30DEC25 17.50 P 0.00 0.00 0.00 2.23 -0.19 0 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 2.73 -0.19 0 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 3.23 -0.19 0 0 510 0
30DEC25 19.00 P 0.00 0.00 0.00 3.73 -0.19 0 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 4.23 -0.19 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.73 -0.19 0 0 0 -231
30DEC25 21.00 P 0.00 0.00 0.00 5.73 -0.19 0 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 6.73 -0.19 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.73 -0.19 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.73 -0.19 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.73 -0.19 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.73 -0.19 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.73 -0.19 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.73 -0.19 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.73 -0.19 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 14.73 -0.19 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 15.73 -0.19 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 56 0
29JAN26 13.50 P 0.00 0.00 0.00 0.17 -0.03 38 0 624 0
29JAN26 14.00 P 0.00 0.00 0.00 0.28 -0.05 38 0 596 0
29JAN26 14.50 P 0.00 0.00 0.00 0.43 -0.07 38 0 877 0
29JAN26 15.00 P 0.00 0.00 0.00 0.63 -0.09 37 0 364 0
29JAN26 15.50 P 0.00 0.00 0.00 0.91 -0.10 38 0 86 0
29JAN26 16.00 P 0.00 0.00 0.00 1.21 -0.13 38 0 59 0
29JAN26 16.50 P 0.00 0.00 0.00 1.56 -0.14 38 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 1.94 -0.16 38 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.36 -0.17 38 0 33 0
29JAN26 18.00 P 0.00 0.00 0.00 2.81 -0.17 39 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.27 -0.18 38 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 3.75 -0.18 39 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 4.23 -0.19 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.73 -0.19 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.73 -0.19 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.73 -0.19 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.73 -0.19 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.73 -0.19 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.73 -0.19 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.73 -0.19 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.12 -0.03 37 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.19 -0.04 37 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.30 -0.05 37 0 64 0
26FEB26 14.00 P 0.48 0.48 0.48 0.43 -0.07 37 5 49 +5
26FEB26 14.50 P 0.00 0.00 0.00 0.61 -0.08 37 0 17 0
26FEB26 15.00 P 0.00 0.00 0.00 0.82 -0.09 37 0 101 0
26FEB26 15.50 P 0.00 0.00 0.00 1.10 -0.08 37 0 34 0
26FEB26 16.00 P 0.00 0.00 0.00 1.40 -0.13 38 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.73 -0.14 37 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 2.09 -0.16 37 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.49 -0.16 38 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.90 -0.17 37 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.34 -0.18 37 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.80 -0.18 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.27 -0.18 38 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 4.75 -0.18 38 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 5.73 -0.19 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 6.73 -0.19 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 7.73 -0.19 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.21 -0.03 42 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.30 -0.04 42 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.41 -0.06 42 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 0.55 -0.07 42 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.72 -0.09 42 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.93 -0.08 42 0 31 0
30MAR26 15.00 P 0.00 0.00 0.00 1.18 -0.07 42 0 3,001 0
30MAR26 15.50 P 0.00 0.00 0.00 1.45 -0.12 42 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.74 -0.13 42 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 2.06 -0.14 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.40 -0.15 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.77 -0.15 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.16 -0.16 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.56 -0.17 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.98 -0.17 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.42 -0.17 42 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.86 -0.18 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.79 -0.19 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.75 -0.19 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.73 -0.19 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.73 -0.19 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.73 -0.19 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.73 -0.19 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.73 -0.19 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.73 -0.19 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.73 -0.19 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.73 -0.19 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 15.73 -0.19 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.27 -0.04 42 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.37 -0.05 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.48 -0.06 42 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.62 -0.06 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.78 -0.07 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.96 -0.08 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.17 -0.08 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.39 -0.10 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.64 -0.10 42 0 0 0
29JUN26 15.50 P 1.75 1.75 1.75 1.91 -0.12 42 100 100 +100
29JUN26 16.00 P 0.00 0.00 0.00 2.20 -0.12 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.51 -0.13 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.84 -0.13 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.18 -0.15 42 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.54 -0.16 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.92 -0.16 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.31 -0.16 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.71 -0.17 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.13 -0.17 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.99 -0.18 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.89 -0.18 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.82 -0.18 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.77 -0.19 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.74 -0.19 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.73 -0.19 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.73 -0.19 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.73 -0.19 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.73 -0.19 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 14.73 -0.19 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.73 -0.19 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 -0.04 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.46 -0.05 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.59 -0.05 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.73 -0.06 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.89 -0.07 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.07 -0.08 42 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.27 -0.09 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.49 -0.09 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.73 -0.10 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.98 -0.11 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.25 -0.13 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.55 -0.12 42 0 50 0
29SEP26 16.50 P 3.55 3.55 3.55 2.85 -0.13 42 100 0 -100
29SEP26 17.00 P 2.98 2.98 2.98 3.08 -0.24 41 100 100 +100
29SEP26 17.50 P 0.00 0.00 0.00 3.51 -0.14 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.86 -0.15 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.23 -0.15 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.60 -0.15 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.99 -0.16 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.39 -0.16 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.21 -0.17 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.07 -0.17 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.96 -0.18 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.87 -0.19 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.81 -0.19 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.77 -0.19 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.74 -0.19 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.73 -0.19 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.73 -0.19 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.51 -0.05 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.64 -0.06 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.78 -0.06 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.94 -0.08 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.12 -0.08 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.31 -0.09 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.53 -0.09 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.75 -0.11 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.00 -0.11 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.26 -0.11 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.54 -0.12 42 0 0 0
30DEC26 16.00 P 3.28 3.28 3.28 2.83 -0.13 42 100 0 -100
30DEC26 16.50 P 0.00 0.00 0.00 3.13 -0.13 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.45 -0.14 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.79 -0.14 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.13 -0.14 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.48 -0.16 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.85 -0.16 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.23 -0.16 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.61 -0.17 42 0 1 0
TOTAL PUT 429 14,189 -210
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$ 33.54
30DEC25 9.75 C 0.00 0.00 0.00 23.80 +0.36 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.54 +0.44 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 23.05 +0.58 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.54 +0.22 0 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 22.05 +0.58 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.55 +0.42 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 21.05 +0.59 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.62 +0.34 242 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 20.05 +0.59 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.56 +0.22 162 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.06 +0.58 154 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.56 +0.60 146 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 18.05 +0.48 0 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 17.55 +0.31 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 17.06 +0.60 121 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 16.56 +0.48 111 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 16.06 +0.60 98 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 15.84 +0.77 217 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 15.06 +0.23 0 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 14.56 +0.26 0 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 14.06 +0.28 0 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 13.56 +0.57 0 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 12.56 +0.57 0 0 28 0
30DEC25 22.00 C 0.00 0.00 0.00 11.56 +0.26 0 0 76 0
30DEC25 23.00 C 0.00 0.00 0.00 10.56 +0.40 0 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 9.57 +0.56 64 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 8.57 +0.60 54 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 7.57 +0.60 43 0 398 0
30DEC25 27.00 C 0.00 0.00 0.00 6.58 +0.58 49 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 5.59 +0.60 46 0 507 0
30DEC25 29.00 C 0.00 0.00 0.00 4.66 +0.52 51 0 672 0
30DEC25 30.00 C 0.00 0.00 0.00 3.67 +0.52 42 0 857 0
30DEC25 31.00 C 0.00 0.00 0.00 2.71 +0.45 36 0 472 0
30DEC25 32.00 C 1.64 2.12 1.64 1.88 +0.34 35 12 948 +1
30DEC25 33.00 C 1.08 1.35 0.99 1.21 +0.22 35 71 820 +14
30DEC25 34.00 C 0.54 0.85 0.54 0.74 +0.14 36 315 1,669 +172
30DEC25 35.00 C 0.31 0.48 0.30 0.40 +0.07 36 112 1,234 +30
30DEC25 36.00 C 0.15 0.21 0.15 0.19 +0.02 36 28 2,141 +3
30DEC25 37.00 C 0.09 0.13 0.09 0.09 +0.01 36 43 701 +30
30DEC25 38.00 C 0.05 0.05 0.05 0.04 0.00 37 4 701 -4
30DEC25 39.00 C 0.02 0.02 0.02 0.02 0.00 38 2 762 -2
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 747 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 443 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 948 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 836 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 12.61 +0.31 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.63 +0.33 48 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.63 +0.47 41 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 9.64 +0.46 40 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.63 +0.56 0 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 7.68 +0.36 39 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 6.73 +0.55 39 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 5.63 +0.18 0 0 40 0
29JAN26 29.00 C 0.00 0.00 0.00 5.08 +0.49 45 0 96 0
29JAN26 30.00 C 0.00 0.00 0.00 4.17 +0.37 41 0 74 0
29JAN26 31.00 C 0.00 0.00 0.00 3.38 +0.40 39 0 207 0
29JAN26 32.00 C 0.00 0.00 0.00 2.78 +0.40 40 0 210 0
29JAN26 33.00 C 2.02 2.02 1.92 2.19 +0.32 40 5 264 +2
29JAN26 34.00 C 1.63 1.85 1.63 1.66 +0.20 39 56 323 -6
29JAN26 35.00 C 1.20 1.41 1.18 1.29 +0.18 40 10 533 0
29JAN26 36.00 C 0.87 1.07 0.87 0.96 +0.13 40 9 534 -3
29JAN26 37.00 C 0.80 0.84 0.76 0.70 +0.10 39 5 1,048 0
29JAN26 38.00 C 0.53 0.62 0.53 0.50 +0.07 39 7 457 0
29JAN26 39.00 C 0.00 0.00 0.00 0.35 +0.05 39 0 227 0
29JAN26 40.00 C 0.29 0.29 0.29 0.24 +0.03 39 5 269 0
29JAN26 41.00 C 0.00 0.00 0.00 0.17 +0.03 39 0 660 0
29JAN26 42.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 102 0
29JAN26 43.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 660 0
29JAN26 44.00 C 0.00 0.00 0.00 0.05 0.00 39 0 735 0
29JAN26 45.00 C 0.00 0.00 0.00 0.03 0.00 39 0 500 0
26FEB26 21.00 C 0.00 0.00 0.00 12.67 +0.37 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.69 +0.39 41 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 10.70 +0.43 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.77 +0.59 43 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.63 +0.23 0 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 7.89 +0.45 41 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 6.74 +0.23 26 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 5.91 +0.46 32 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 5.27 +0.28 38 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 4.53 +0.27 39 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 3.74 +0.25 37 0 240 0
26FEB26 32.00 C 0.00 0.00 0.00 3.27 +0.37 40 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 2.73 +0.32 40 0 751 0
26FEB26 34.00 C 0.00 0.00 0.00 2.21 +0.21 39 0 165 0
26FEB26 35.00 C 1.65 1.65 1.65 1.85 +0.21 40 2 91 +2
26FEB26 36.00 C 0.00 0.00 0.00 1.49 +0.16 40 0 1,040 0
26FEB26 37.00 C 0.00 0.00 0.00 1.19 +0.14 40 0 89 0
26FEB26 38.00 C 0.00 0.00 0.00 0.94 +0.11 40 0 75 0
26FEB26 39.00 C 0.00 0.00 0.00 0.73 +0.08 39 0 63 0
26FEB26 40.00 C 0.00 0.00 0.00 0.57 +0.07 39 0 132 0
26FEB26 41.00 C 0.00 0.00 0.00 0.44 +0.05 39 0 72 0
26FEB26 42.00 C 0.00 0.00 0.00 0.33 +0.03 39 0 101 0
26FEB26 43.00 C 0.00 0.00 0.00 0.25 +0.03 39 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 23.60 +0.22 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.11 +0.26 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.64 +0.32 68 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.14 +0.38 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.65 +0.30 66 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.13 +0.46 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 20.86 +0.58 105 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.31 +0.41 96 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 19.66 +0.27 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.35 +0.59 92 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.65 +0.64 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 18.16 +0.58 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.74 +0.33 68 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 17.22 +0.69 60 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 16.60 +0.12 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 16.48 +0.53 81 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 15.84 +0.73 67 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 15.49 +0.66 75 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 14.95 +0.65 70 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 14.26 +0.35 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.75 +0.54 45 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 12.75 +0.45 39 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 11.83 +0.53 45 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 11.14 +0.61 56 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 9.93 +0.75 42 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 9.05 +0.65 43 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 8.29 +0.47 46 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 7.30 +0.53 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.46 +0.54 40 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 5.72 +0.26 40 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 5.18 +0.43 43 0 18 0
30MAR26 31.00 C 4.17 4.17 4.17 4.52 +0.49 42 1 65 -1
30MAR26 32.00 C 3.81 3.81 3.81 3.81 +0.34 40 73 140 +71
30MAR26 33.00 C 3.31 3.31 3.31 3.29 +0.30 40 2 299 0
30MAR26 34.00 C 0.00 0.00 0.00 2.83 +0.27 40 0 1,165 0
30MAR26 35.00 C 2.49 2.49 2.41 2.41 +0.22 40 35 963 +35
30MAR26 36.00 C 0.00 0.00 0.00 2.09 +0.22 41 0 287 0
30MAR26 37.00 C 0.00 0.00 0.00 1.76 +0.18 41 0 28 0
30MAR26 38.00 C 0.00 0.00 0.00 1.47 +0.15 41 0 532 0
30MAR26 39.00 C 1.34 1.34 1.34 1.22 +0.12 41 15 320 +15
30MAR26 40.00 C 0.00 0.00 0.00 1.01 +0.10 41 0 23 0
30MAR26 41.00 C 0.00 0.00 0.00 0.84 +0.09 41 0 5 0
30MAR26 42.00 C 0.00 0.00 0.00 0.69 +0.08 41 0 16 0
30MAR26 43.00 C 0.00 0.00 0.00 0.56 +0.06 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.46 +0.05 40 0 49 0
30MAR26 45.00 C 0.50 0.50 0.46 0.37 +0.04 40 6 1,134 0
29JUN26 13.00 C 0.00 0.00 0.00 20.86 +0.45 77 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 20.31 +0.41 68 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.77 +0.38 59 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.35 +0.59 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.82 +0.67 60 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.35 +0.43 60 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.80 +0.31 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.37 +0.32 56 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.93 +0.45 58 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 16.48 +0.53 58 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.84 +0.35 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.49 +0.62 54 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 15.00 +0.41 52 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.50 +0.33 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.04 +0.83 49 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 13.11 +0.81 48 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 12.13 +0.63 44 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 11.34 +0.81 46 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.44 +0.80 44 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 9.59 +0.63 43 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 8.75 +0.48 42 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 7.99 +0.35 42 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 7.25 +0.53 41 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 6.56 +0.23 41 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 5.88 +0.17 40 0 538 0
29JUN26 31.00 C 0.00 0.00 0.00 5.36 +0.35 41 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 4.81 +0.20 40 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 4.36 +0.31 41 0 197 0
29JUN26 34.00 C 0.00 0.00 0.00 3.88 +0.15 41 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.49 +0.21 41 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 3.12 +0.17 41 0 18 0
29JUN26 37.00 C 0.00 0.00 0.00 2.77 +0.14 41 0 16 0
29JUN26 38.00 C 0.00 0.00 0.00 2.46 +0.12 41 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 2.17 +0.10 41 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 1.92 +0.08 41 0 57 0
29JUN26 41.00 C 0.00 0.00 0.00 1.70 +0.08 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.48 +0.05 40 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 1.31 +0.04 40 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 1.15 +0.04 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.00 +0.05 40 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 16.01 +0.43 48 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 15.59 +0.70 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.07 +0.48 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.60 +0.40 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.16 +0.50 45 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 13.33 +0.54 45 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.44 +0.41 44 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.46 +0.35 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.76 +0.45 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.96 +0.42 41 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 9.20 +0.26 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.48 +0.40 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.85 +0.28 40 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 7.19 +0.47 40 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 6.63 +0.26 40 0 1,350 0
29SEP26 31.00 C 0.00 0.00 0.00 6.08 +0.20 40 0 7 0
29SEP26 32.00 C 0.00 0.00 0.00 5.55 +0.24 39 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 5.12 +0.18 40 0 284 0
29SEP26 34.00 C 0.00 0.00 0.00 4.68 +0.20 40 0 32 0
29SEP26 35.00 C 0.00 0.00 0.00 4.29 +0.17 40 0 523 0
29SEP26 36.00 C 0.00 0.00 0.00 3.94 +0.17 40 0 50 0
29SEP26 37.00 C 0.00 0.00 0.00 3.63 +0.20 40 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 3.29 +0.17 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.00 +0.15 40 0 76 0
29SEP26 40.00 C 2.70 2.70 2.70 2.73 +0.16 40 15 71 +15
29SEP26 41.00 C 2.43 2.43 2.43 2.46 +0.12 40 15 16 +15
29SEP26 42.00 C 0.00 0.00 0.00 2.24 +0.11 40 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 2.03 +0.11 40 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.82 +0.08 40 0 0 0
29SEP26 45.00 C 1.60 1.60 1.60 1.67 +0.13 40 5 65 +5
30DEC26 22.00 C 0.00 0.00 0.00 12.78 +0.61 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.94 +0.56 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.15 +0.50 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.35 +0.35 39 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 9.70 +0.43 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.06 +0.58 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.39 +0.43 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.66 +0.29 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.18 +0.30 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.62 +0.24 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.15 +0.18 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.77 +0.36 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.35 +0.21 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.00 +0.26 39 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 4.61 +0.22 39 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.27 +0.25 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.97 +0.27 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.49 +0.07 38 0 0 0
30DEC26 40.00 C 3.32 3.32 3.32 3.32 +0.07 39 1 1 +1
30DEC26 41.00 C 0.00 0.00 0.00 3.06 +0.16 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.80 +0.13 39 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.59 +0.12 39 0 0 0
TOTAL CALL 854 40,537 +395
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 247 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 242 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 233 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 224 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 216 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 208 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 200 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 192 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 185 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 178 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 171 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 165 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 158 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 152 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 146 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 140 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 129 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 235 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 540 0
30DEC25 23.00 P 0.01 0.01 0.01 0.01 0.00 82 1 147 -1
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 807 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,893 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 651 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 681 0
30DEC25 28.00 P 0.03 0.03 0.01 0.01 -0.01 42 25 1,173 +15
30DEC25 29.00 P 0.03 0.03 0.03 0.02 -0.03 39 1 4,378 0
30DEC25 30.00 P 0.07 0.07 0.07 0.05 -0.08 37 10 2,027 0
30DEC25 31.00 P 0.13 0.14 0.11 0.13 -0.15 36 35 1,703 -7
30DEC25 32.00 P 0.43 0.43 0.27 0.31 -0.25 35 122 873 +46
30DEC25 33.00 P 0.88 0.88 0.56 0.62 -0.38 35 1,710 1,861 +1,003
30DEC25 34.00 P 1.27 1.27 1.07 1.12 -0.51 35 19 198 -5
30DEC25 35.00 P 2.16 2.16 2.16 1.87 -0.54 38 15 1,027 -2
30DEC25 36.00 P 0.00 0.00 0.00 2.61 -0.63 35 0 58 0
30DEC25 37.00 P 0.00 0.00 0.00 3.52 -0.59 36 0 143 0
30DEC25 38.00 P 0.00 0.00 0.00 4.47 -0.60 35 0 108 0
30DEC25 39.00 P 0.00 0.00 0.00 5.48 -0.58 44 0 42 0
30DEC25 40.00 P 0.00 0.00 0.00 6.46 -0.60 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.47 -0.59 52 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.47 -0.66 57 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.46 -0.90 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.77 -0.29 108 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.46 -0.67 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 569 0
29JAN26 26.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 325 0
29JAN26 27.00 P 0.10 0.10 0.10 0.09 -0.05 39 10 244 +10
29JAN26 28.00 P 0.16 0.17 0.16 0.17 -0.08 39 50 517 +30
29JAN26 29.00 P 0.28 0.28 0.28 0.28 -0.13 39 20 686 +20
29JAN26 30.00 P 0.51 0.51 0.42 0.46 -0.18 39 11 666 0
29JAN26 31.00 P 0.84 0.84 0.68 0.71 -0.22 39 25 519 +1
29JAN26 32.00 P 1.00 1.04 1.00 1.06 -0.26 39 24 402 +3
29JAN26 33.00 P 1.74 1.74 1.73 1.47 -0.34 38 16 218 +16
29JAN26 34.00 P 2.14 2.14 2.14 2.00 -0.41 39 2 268 -2
29JAN26 35.00 P 0.00 0.00 0.00 2.60 -0.46 39 0 382 0
29JAN26 36.00 P 0.00 0.00 0.00 3.31 -0.49 40 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 4.08 -0.32 40 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 4.90 -0.31 41 0 300 0
29JAN26 39.00 P 0.00 0.00 0.00 5.53 -0.85 31 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.69 -0.48 43 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.76 -0.44 50 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 8.70 -0.43 51 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 9.67 -0.69 54 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.77 -0.29 62 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.71 -0.42 63 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 21 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.09 -0.04 39 0 380 0
26FEB26 26.00 P 0.00 0.00 0.00 0.16 -0.06 40 0 159 0
26FEB26 27.00 P 0.00 0.00 0.00 0.25 -0.10 39 0 168 0
26FEB26 28.00 P 0.00 0.00 0.00 0.40 -0.12 39 0 469 0
26FEB26 29.00 P 0.00 0.00 0.00 0.58 -0.15 39 0 455 0
26FEB26 30.00 P 0.88 0.88 0.80 0.83 -0.20 39 11 626 +5
26FEB26 31.00 P 1.10 1.10 1.10 1.12 -0.24 39 5 483 +5
26FEB26 32.00 P 1.66 1.66 1.50 1.49 -0.29 39 18 491 +3
26FEB26 33.00 P 0.00 0.00 0.00 1.95 -0.34 39 0 447 0
26FEB26 34.00 P 0.00 0.00 0.00 2.48 -0.38 39 0 172 0
26FEB26 35.00 P 0.00 0.00 0.00 3.08 -0.43 39 0 47 0
26FEB26 36.00 P 0.00 0.00 0.00 3.82 -0.27 41 0 157 0
26FEB26 37.00 P 0.00 0.00 0.00 4.51 -0.28 41 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 5.29 -0.56 41 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 5.95 -0.43 38 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 7.04 -0.55 44 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 7.76 -0.64 40 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 8.87 -0.60 47 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 9.70 -0.66 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 42 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 1,549 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 339 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 -0.04 40 0 276 0
30MAR26 25.00 P 0.00 0.00 0.00 0.23 -0.07 40 0 185 0
30MAR26 26.00 P 0.41 0.41 0.41 0.35 -0.09 40 1 71 +1
30MAR26 27.00 P 0.00 0.00 0.00 0.50 -0.12 40 0 197 0
30MAR26 28.00 P 0.00 0.00 0.00 0.70 -0.15 40 0 418 0
30MAR26 29.00 P 0.93 0.93 0.93 0.94 -0.17 40 6 412 -5
30MAR26 30.00 P 1.25 1.25 1.20 1.22 -0.22 40 10 2,264 +10
30MAR26 31.00 P 0.00 0.00 0.00 1.56 -0.27 40 0 535 0
30MAR26 32.00 P 1.99 1.99 1.99 1.99 -0.28 40 1 461 0
30MAR26 33.00 P 0.00 0.00 0.00 2.44 -0.33 40 0 192 0
30MAR26 34.00 P 2.88 2.88 2.88 2.98 -0.36 40 2 62 0
30MAR26 35.00 P 0.00 0.00 0.00 3.59 -0.40 40 0 134 0
30MAR26 36.00 P 0.00 0.00 0.00 4.25 -0.40 41 0 47 0
30MAR26 37.00 P 0.00 0.00 0.00 4.97 -0.44 41 0 50 0
30MAR26 38.00 P 0.00 0.00 0.00 5.78 -0.11 43 0 158 0
30MAR26 39.00 P 0.00 0.00 0.00 6.21 -0.76 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.31 -0.44 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.13 -0.65 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.87 -0.66 40 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 9.70 -0.66 39 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 10.80 -0.46 44 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.71 -0.46 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.04 40 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 -0.04 40 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 -0.06 40 0 29 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 -0.09 40 0 869 0
29JUN26 23.00 P 0.00 0.00 0.00 0.38 -0.10 40 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.53 -0.11 40 0 618 0
29JUN26 25.00 P 0.00 0.00 0.00 0.70 -0.12 40 0 1,203 0
29JUN26 26.00 P 0.00 0.00 0.00 0.91 -0.13 40 0 95 0
29JUN26 27.00 P 0.00 0.00 0.00 1.13 -0.17 40 0 257 0
29JUN26 28.00 P 0.00 0.00 0.00 1.40 -0.22 40 0 88 0
29JUN26 29.00 P 0.00 0.00 0.00 1.72 -0.25 39 0 136 0
29JUN26 30.00 P 0.00 0.00 0.00 2.08 -0.29 39 0 1,885 0
29JUN26 31.00 P 0.00 0.00 0.00 2.49 -0.31 39 0 36 0
29JUN26 32.00 P 0.00 0.00 0.00 2.94 -0.34 39 0 171 0
29JUN26 33.00 P 0.00 0.00 0.00 3.55 -0.35 40 0 116 0
29JUN26 34.00 P 0.00 0.00 0.00 4.02 -0.34 39 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 4.66 -0.30 40 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.24 -0.60 39 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 5.92 -0.43 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.64 -0.26 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.31 -0.52 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.16 -0.64 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.89 -0.35 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.67 -0.53 40 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.54 -0.51 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.38 -0.51 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.23 -0.28 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.04 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 -0.05 39 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 -0.05 39 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.26 -0.06 39 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.37 -0.07 39 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.50 -0.10 40 0 48 0
29SEP26 23.00 P 0.00 0.00 0.00 0.67 -0.11 40 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.87 -0.12 40 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.09 -0.16 40 0 40 0
29SEP26 26.00 P 0.00 0.00 0.00 1.35 -0.14 40 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 1.63 -0.23 39 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 1.95 -0.23 39 0 71 0
29SEP26 29.00 P 0.00 0.00 0.00 2.31 -0.26 39 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 2.71 -0.26 39 0 936 0
29SEP26 31.00 P 0.00 0.00 0.00 3.15 -0.32 39 0 1,360 0
29SEP26 32.00 P 3.69 3.69 3.69 3.63 -0.33 39 6 94 +6
29SEP26 33.00 P 0.00 0.00 0.00 4.21 -0.24 40 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 4.69 -0.34 39 0 0 0
29SEP26 35.00 P 5.35 5.35 5.35 5.28 -0.36 39 200 1,021 +100
29SEP26 36.00 P 0.00 0.00 0.00 5.96 -0.36 40 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 6.62 -0.37 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.30 -0.40 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.00 -0.29 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.74 -0.45 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.53 -0.30 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.30 -0.36 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.08 -0.33 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.00 -0.37 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.78 -0.30 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.72 -0.11 39 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.93 -0.11 39 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.15 -0.13 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.38 -0.15 39 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 1.66 -0.14 39 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.97 -0.21 38 0 0 0
30DEC26 28.00 P 2.42 2.42 2.42 2.31 -0.19 38 1 41 +1
30DEC26 29.00 P 0.00 0.00 0.00 2.69 -0.22 38 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 3.11 -0.31 38 0 23 0
30DEC26 31.00 P 0.00 0.00 0.00 3.56 -0.25 38 0 40 0
30DEC26 32.00 P 0.00 0.00 0.00 4.05 -0.34 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.58 -0.25 38 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 5.21 -0.31 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.73 -0.46 38 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 6.41 -0.41 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.02 -0.42 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.70 -0.44 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.41 -0.46 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.15 -0.47 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.90 -0.48 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.66 -0.51 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.49 -0.47 40 0 0 0
TOTAL PUT 2,357 52,429 +1,253
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$ 11.02
30DEC25 8.25 C 0.00 0.00 0.00 2.81 -0.05 91 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 2.59 -0.05 96 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.29 -0.10 61 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.06 -0.05 67 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.83 -0.04 67 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.57 -0.05 56 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.32 -0.06 48 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.07 -0.07 40 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 0.61 -0.07 32 0 2 0
30DEC25 11.00 C 0.25 0.25 0.24 0.27 -0.06 30 16 19 +16
30DEC25 11.50 C 0.00 0.00 0.00 0.09 -0.03 30 0 546 0
30DEC25 12.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 359 0
30DEC25 12.50 C 0.01 0.01 0.01 0.01 0.00 35 5 179 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 131 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 118 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 127 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 153 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 100 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 106 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 111 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 116 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 131 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 140 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.85 -0.04 55 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.61 -0.04 53 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.38 -0.03 52 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.14 -0.02 48 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.89 -0.04 43 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.66 -0.07 41 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.44 -0.06 39 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.23 -0.05 38 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.86 -0.05 36 0 0 0
29JAN26 11.00 C 0.53 0.53 0.53 0.57 -0.03 35 120 600 0
29JAN26 11.50 C 0.00 0.00 0.00 0.35 -0.03 35 0 15 0
29JAN26 12.00 C 0.21 0.21 0.20 0.20 -0.02 34 30 53 +30
29JAN26 12.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 75 0
29JAN26 13.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 33 0
29JAN26 13.50 C 0.00 0.00 0.00 0.03 0.00 35 0 192 0
29JAN26 14.00 C 0.00 0.00 0.00 0.02 0.00 37 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 294 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 148 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.88 -0.05 45 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.64 -0.05 43 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.41 -0.05 42 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.19 -0.02 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.94 -0.07 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.75 -0.04 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.56 -0.07 38 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.37 -0.05 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.04 -0.04 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.76 -0.04 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.55 -0.05 37 0 208 0
26FEB26 12.00 C 0.38 0.38 0.38 0.38 -0.04 37 15 175 +15
26FEB26 12.50 C 0.00 0.00 0.00 0.26 -0.03 37 0 105 0
26FEB26 13.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 48 0
26FEB26 13.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 33 0
26FEB26 14.00 C 0.09 0.09 0.09 0.07 -0.01 37 13 76 +5
26FEB26 14.50 C 0.00 0.00 0.00 0.05 0.00 38 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 20 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 2.97 -0.06 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.77 -0.01 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.53 -0.04 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.33 -0.03 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.13 -0.05 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.94 -0.06 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.72 -0.08 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.59 -0.03 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.25 -0.06 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.00 -0.04 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.78 -0.06 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.61 -0.04 40 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.46 -0.04 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.35 -0.03 40 0 30 0
30MAR26 13.50 C 0.29 0.29 0.29 0.26 -0.02 40 1 66 +1
30MAR26 14.00 C 0.23 0.23 0.23 0.19 -0.02 40 2 34 0
30MAR26 14.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 75 0
30MAR26 15.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 396 0
30MAR26 15.50 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR26 16.00 C 0.09 0.09 0.09 0.05 -0.01 40 2 0 -2
30MAR26 16.50 C 0.00 0.00 0.00 0.04 0.00 40 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.16 -0.07 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.95 -0.09 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.77 -0.06 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.58 -0.07 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.40 -0.06 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.22 -0.05 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.06 -0.05 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.90 -0.06 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.62 -0.05 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.37 -0.05 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.15 -0.04 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.95 -0.02 43 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 0.80 -0.03 43 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 0.66 -0.03 43 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.54 -0.03 42 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.44 -0.03 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.36 -0.03 42 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.30 -0.02 42 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 37 0
29JUN26 16.50 C 0.19 0.19 0.19 0.16 -0.01 42 2 32 +2
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 0.00 43 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 43 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 3.22 -0.07 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.01 -0.09 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.83 -0.08 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.66 -0.07 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.48 -0.07 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.32 -0.07 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.16 -0.07 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.01 -0.06 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.75 -0.06 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.51 -0.06 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.30 -0.06 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.12 -0.05 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.96 -0.06 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.82 -0.05 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.71 -0.05 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.61 -0.03 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.52 -0.04 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 -0.04 42 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.38 -0.03 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.33 -0.03 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.28 -0.03 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 -0.02 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.31 -0.07 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.12 -0.07 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.95 -0.07 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.78 -0.07 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.62 -0.07 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.47 -0.07 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.33 -0.06 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.19 -0.07 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.94 -0.07 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.72 -0.07 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.53 -0.06 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.35 -0.06 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.20 -0.05 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.07 -0.01 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.94 -0.05 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.84 -0.04 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.74 -0.04 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.66 -0.04 43 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.59 -0.03 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.52 -0.03 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.46 -0.03 43 0 0 0
TOTAL CALL 206 5,619 +67
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 68 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 55 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 0.01 -0.01 30 0 70 0
30DEC25 10.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 118 0
30DEC25 11.00 P 0.25 0.25 0.25 0.22 +0.01 28 1 271 -1
30DEC25 11.50 P 0.00 0.00 0.00 0.53 +0.03 25 0 383 0
30DEC25 12.00 P 0.00 0.00 0.00 0.99 +0.05 29 0 68 0
30DEC25 12.50 P 0.00 0.00 0.00 1.48 +0.07 0 0 5 -218
30DEC25 13.00 P 1.99 1.99 1.99 1.98 +0.07 0 4 41 0
30DEC25 13.50 P 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.98 +0.07 0 0 0 -2
30DEC25 14.50 P 0.00 0.00 0.00 3.48 +0.05 0 0 0 -4
30DEC25 15.00 P 0.00 0.00 0.00 3.98 +0.07 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.48 +0.07 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.98 +0.07 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.48 +0.05 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.98 +0.05 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.48 +0.07 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.98 +0.07 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.48 +0.07 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.98 +0.05 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.48 +0.07 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.98 +0.07 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.98 +0.07 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.98 +0.07 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.98 +0.05 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.98 +0.07 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29JAN26 10.00 P 0.15 0.15 0.14 0.14 +0.01 34 105 128 +75
29JAN26 10.50 P 0.00 0.00 0.00 0.27 +0.03 34 0 194 0
29JAN26 11.00 P 0.00 0.00 0.00 0.48 +0.04 33 0 244 0
29JAN26 11.50 P 0.00 0.00 0.00 0.77 +0.05 33 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 1.13 +0.04 33 0 50 0
29JAN26 12.50 P 0.00 0.00 0.00 1.53 +0.03 31 0 10 0
29JAN26 13.00 P 0.00 0.00 0.00 1.98 +0.01 0 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 2.49 +0.08 35 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.98 +0.05 0 0 152 0
29JAN26 14.50 P 0.00 0.00 0.00 3.48 +0.05 0 0 0 -20
29JAN26 15.00 P 0.00 0.00 0.00 3.98 +0.07 0 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 4.48 +0.06 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.98 +0.06 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.48 +0.05 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.98 +0.05 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 6.48 +0.07 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.98 +0.07 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 7.48 +0.07 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.98 +0.04 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 8.48 +0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.27 +0.01 36 0 35 0
26FEB26 10.50 P 0.45 0.45 0.45 0.43 +0.01 35 5 27 +5
26FEB26 11.00 P 0.00 0.00 0.00 0.66 0.00 36 0 46 0
26FEB26 11.50 P 0.00 0.00 0.00 0.92 +0.01 34 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 1.32 +0.05 38 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.65 +0.02 35 0 16 0
26FEB26 13.00 P 0.00 0.00 0.00 2.10 +0.05 37 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.54 +0.07 37 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.00 +0.04 36 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 3.49 +0.06 38 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.98 +0.06 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.48 +0.06 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.98 +0.06 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.48 +0.05 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.98 +0.05 0 0 0 0
30MAR26 8.25 P 0.08 0.08 0.08 0.08 0.00 40 2 72 +2
30MAR26 8.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.28 -0.01 39 0 7 0
30MAR26 9.75 P 0.00 0.00 0.00 0.35 0.00 39 0 22 0
30MAR26 10.00 P 0.42 0.42 0.42 0.43 +0.01 39 3 140 +3
30MAR26 10.50 P 0.00 0.00 0.00 0.62 +0.01 39 0 38 0
30MAR26 11.00 P 0.00 0.00 0.00 0.87 +0.02 39 0 25 0
30MAR26 11.50 P 0.00 0.00 0.00 1.16 +0.05 40 0 23 0
30MAR26 12.00 P 0.00 0.00 0.00 1.51 +0.07 41 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.82 +0.04 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.20 +0.02 38 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.62 +0.03 38 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 3.00 +0.02 31 0 458 0
30MAR26 14.50 P 0.00 0.00 0.00 3.49 +0.03 33 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 4.00 +0.08 38 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 4.49 +0.04 39 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.98 +0.05 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.48 +0.04 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.98 +0.05 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.48 +0.07 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.98 +0.07 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.48 +0.07 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.98 +0.04 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.48 +0.05 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.98 +0.07 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.99 +0.08 66 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.98 +0.07 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.98 +0.05 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.98 +0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.45 +0.01 43 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.52 +0.01 42 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.61 +0.02 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.70 +0.02 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.78 +0.01 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.89 +0.01 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.01 +0.01 41 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 1.27 +0.02 40 0 16 0
29JUN26 11.00 P 1.50 1.50 1.50 1.56 +0.03 40 2 19 +2
29JUN26 11.50 P 0.00 0.00 0.00 1.87 +0.03 40 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 2.21 +0.04 39 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.57 +0.04 39 0 4 0
29JUN26 13.00 P 0.00 0.00 0.00 2.95 +0.05 38 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 3.34 +0.05 37 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.76 +0.05 37 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 4.18 +0.05 35 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.64 +0.05 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.06 +0.03 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.52 +0.04 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.98 +0.04 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.45 +0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.91 +0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.40 +0.05 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.86 +0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.37 +0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.85 +0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.33 +0.09 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 10.31 +0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.25 +0.07 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.26 +0.11 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.20 +0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 0.00 43 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 0.00 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.73 0.00 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.82 0.00 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.92 0.00 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 1.03 +0.01 42 0 148 0
29SEP26 9.75 P 0.00 0.00 0.00 1.14 +0.01 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.26 +0.01 41 0 91 0
29SEP26 10.50 P 0.00 0.00 0.00 1.54 +0.04 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.83 +0.05 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 2.12 +0.02 40 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 2.48 +0.06 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.82 +0.03 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.21 +0.06 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.60 +0.07 41 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 4.00 +0.06 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.39 +0.04 39 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.83 +0.07 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 5.27 +0.08 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.71 +0.08 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.14 +0.07 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.60 +0.06 37 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 7.04 +0.07 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.45 +0.10 0 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.95 +0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.44 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.94 +0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.44 +0.11 28 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 10.37 +0.12 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.28 +0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.26 +0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.28 +0.11 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.73 +0.01 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.82 +0.01 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 +0.03 43 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.02 +0.03 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.12 +0.03 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.24 +0.04 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.36 +0.04 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.45 +0.01 41 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.72 +0.01 41 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.03 +0.04 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.32 +0.02 41 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 2.67 +0.04 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.04 +0.07 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.38 +0.03 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.76 +0.04 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.15 +0.04 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.54 +0.04 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.96 +0.05 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.38 +0.05 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.76 +0.05 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.24 +0.06 39 0 0 0
TOTAL PUT 122 4,544 -158
ALL CONTRACTS TOTAL 687,552 20,931,658 +125,049
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED