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 18 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 13 0 13 14,234 9,415 4,819 14
AAC AAC TECH (02018) 546 168 378 23,704 10,329 13,375 32
ACC ANHUI CONCH (00914) 330 167 163 29,034 13,963 15,071 23
AIA AIA (01299) 4,830 3,009 1,821 118,347 63,264 55,083 36
AIR AIR CHINA (00753) 1,324 768 556 24,093 9,560 14,533 36
ALB BABA (09988) 58,616 25,112 33,504 2,079,851 820,161 1,259,690 37
ALC ALUMINUM CORP OF CHINA (02600) 490 287 203 38,490 16,574 21,916 44
ALH ALI HEALTH (00241) 1,803 1,364 439 53,023 26,803 26,220 32
AMC CAM CSI300 (03188) 178 67 111 17,367 11,954 5,413 15
ANA ANTA SPORTS (02020) 4,494 2,265 2,229 137,185 64,193 72,992 22
BCM BANK OF COMM CO LTD (03328) 924 612 312 17,850 7,497 10,353 15
BEA BANK OF EAST ASIA (00023) 585 330 255 14,627 5,920 8,707 15
BIU BIDU (09888) 22,650 12,641 10,009 877,265 384,230 493,035 47
BLI BILIBILI (09626) 6,263 4,283 1,980 149,185 68,472 80,713 36
BOC BOC HK (HLDGS) LTD (02388) 1,278 902 376 37,878 14,618 23,260 14
BUD BUD APAC (01876) 292 12 280 12,973 4,262 8,711 17
BYA BYD (ADJ-A) (01211) 116 63 53 33,798 15,199 18,599 25
BYD BYD COMPANY (01211) 13,346 5,416 7,930 613,738 278,165 335,573 38
BYE BYD ELECTRONIC (00285) 643 252 391 33,387 14,246 19,141 28
CAT CATL (03750) 7,608 3,657 3,951 211,407 69,020 142,387 50
CCC CHINA COMM CONS (01800) 122 0 122 32,534 16,779 15,755 17
CCE CHINA COAL (01898) 652 569 83 18,569 9,526 9,043 26
CDA CHINA CINDA (01359) 137 75 62 4,199 2,512 1,687 41
CGN CGN POWER (01816) 77 72 5 7,455 3,404 4,051 19
CHQ CHINA HONGQIAO (01378) 148 74 74 7,102 3,156 3,946 35
CHT CHINA MOBILE LTD (00941) 12,507 7,910 4,597 192,774 91,019 101,755 20
CHU CHINA UNICOM LTD (00762) 1,270 558 712 41,391 21,481 19,910 15
CIT CITIC (00267) 1,125 663 462 24,492 15,735 8,757 17
CKH CKH HOLDINGS (00001) 2,119 1,765 354 52,870 31,537 21,333 18
CKP CK ASSET (01113) 226 86 140 10,285 5,377 4,908 16
CLI CHINA LIFE INSURANCE (02628) 5,833 4,564 1,269 331,319 143,917 187,402 32
CLP CLP HOLDINGS LTD (00002) 614 280 334 15,503 6,961 8,542 11
CMB CM BANK (03968) 3,565 1,813 1,752 180,802 64,307 116,495 22
CNC CNOOC LTD (00883) 4,974 1,524 3,450 265,662 132,998 132,664 34
COG COUNTRY GARDEN (02007) 214 185 29 16,193 7,737 8,456 75
COL CHINA OVERSEAS (00688) 1,116 544 572 27,354 13,164 14,190 23
COS COSCO SHIP HOLD (01919) 2,845 582 2,263 26,290 10,229 16,061 17
CPA CATHAY PACIFIC AIRWAYS (00293) 534 293 241 28,627 11,805 16,822 21
CPC CHINA PETROL & CHEM COR (00386) 17,927 14,981 2,946 237,646 115,047 122,599 24
CPI CPIC (02601) 848 442 406 48,465 23,874 24,591 33
CRC CHINA RAIL CONS (01186) 48 1 47 52,801 41,216 11,585 17
CRG CHINA RAILWAY (00390) 96 1 95 40,642 22,283 18,359 20
CRL CHINA RES LAND (01109) 935 236 699 68,476 42,787 25,689 23
CRP CHINA RES POWER (00836) 267 188 79 13,554 6,564 6,990 13
CSA CSOP A50 ETF (02822) 74 58 16 10,023 6,352 3,671 14
CSE CHINA SHENHUA (01088) 2,293 1,855 438 38,611 13,822 24,789 17
CSP CSPC PHARMA (01093) 9,820 6,085 3,735 131,662 72,195 59,467 34
CTB CITIC BANK (00998) 41 1 40 47,956 23,249 24,707 18
CTC CHINA TELECOM CORP LTD (00728) 1,056 164 892 68,213 34,932 33,281 12
CTS CITIC SEC (06030) 813 413 400 37,712 17,926 19,786 29
DFM DONGFENG GROUP (00489) 160 150 10 33,877 26,886 6,991 24
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 352
GAC GAC GROUP (02238) 49 15 34 9,280 5,493 3,787 34
GAH GEELY AUTO (00175) 1,325 650 675 45,604 22,353 23,251 27
GHL XINYI GLASS (00868) 316 114 202 5,572 2,545 3,027 34
GJA HAI CAP. ADJ. (02611) 0 0 0 699 443 256 29
GLI GANFENG LITHIUM (01772) 3,103 2,110 993 93,905 54,335 39,570 52
GLX GALAXY ENT (00027) 788 428 360 38,957 21,775 17,182 22
GWM GWMOTOR (02333) 1,339 595 744 56,208 25,365 30,843 28
HCF HSCEI ETF (02828) 871 237 634 32,341 15,076 17,265 16
HDO HAIDILAO (06862) 986 736 250 26,419 15,008 11,411 23
HEH POWER ASSETS (00006) 487 381 106 8,908 3,406 5,502 16
HES HAIER SMART HOME (06690) 326 171 155 9,238 5,652 3,586 21
HEX HK EXCHANGES & CLEARING (00388) 21,746 6,726 15,020 460,839 247,750 213,089 24
HGN HENGAN INT'L (01044) 351 224 127 4,649 1,802 2,847 20
HKB HSBC HOLDINGS PLC (00005) 18,673 8,403 10,270 543,493 220,777 322,716 27
HKG HONG KONG & CHINA GAS (00003) 1,584 1,285 299 29,513 12,213 17,300 9
HLD HENDERSON LAND DEV LTD (00012) 212 172 40 10,208 5,202 5,006 19
HNP HUANENG POWER INT INC (00902) 279 102 177 41,128 21,679 19,449 22
HOS HUA HONG SEMI (01347) 1,404 602 802 26,714 14,224 12,490 45
HSB HANG SENG BANK LTD (00011) 441 100 341 27,535 7,523 20,012 5
INB INNOVENT BIO (01801) 351 145 206 19,358 7,993 11,365 32
JDC JD (09618) 9,080 4,719 4,361 496,136 202,814 293,322 27
JDH JD HEALTH (06618) 597 170 427 20,323 9,729 10,594 33
JXC JIANGXI COPPER (00358) 3,487 956 2,531 38,581 16,873 21,708 41
KDS KINGDEE INT'L (00268) 295 83 212 16,354 7,254 9,100 34
KLE KUNLUN ENERGY (00135) 175 127 48 6,068 1,828 4,240 18
KSO KINGSOFT (03888) 591 499 92 26,631 13,697 12,934 28
KST KUAISHOU (01024) 11,060 7,502 3,558 370,115 187,566 182,549 39
LAU LI AUTO (02015) 8,425 5,816 2,609 260,922 131,502 129,420 33
LEN LENOVO GROUP (00992) 2,662 1,009 1,653 198,503 96,351 102,152 25
LNI LI NING (02331) 5,428 3,112 2,316 129,939 61,983 67,956 30
LNK LINK REIT (00823) 1,301 599 702 54,893 29,601 25,292 14
MDG MIDEA GROUP (00300) 1,244 846 398 16,869 8,738 8,131 18
MEN MENGNIU DAIRY (02319) 1,146 716 430 34,876 17,163 17,713 23
MET MEITUAN DIANPING (03690) 55,696 24,527 31,169 1,904,950 1,069,286 835,664 42
MGM MGM CHINA (02282) 194 103 91 11,607 6,081 5,526 25
MIU XIAOMI (01810) 96,395 71,584 24,811 1,772,298 966,980 805,318 42
MOL CMOC (03993) 89 36 53 3,547 1,312 2,235 41
MSB MINSHENG BANK (01988) 114 64 50 7,144 3,767 3,377 22
MTR MTR CORPORATION LTD (00066) 583 125 458 18,906 7,889 11,017 15
NBM CNBM (03323) 196 28 168 29,573 11,375 18,198 27
NCL NCI (01336) 904 671 233 14,939 6,272 8,667 33
NFU NONGFU SPRING (09633) 749 441 308 9,711 4,077 5,634 21
NTE NTES (09999) 987 549 438 33,459 14,227 19,232 26
NWD NEW WORLD DEV CO LTD (00017) 889 258 631 44,671 16,931 27,740 40
ORT NEW ORIENTAL (09901) 329 158 171 5,459 3,129 2,330 25
PAI PING AN INSURANCE LTD (02318) 18,629 10,472 8,157 1,009,745 503,914 505,831 34
PEC PETROCHINA CO LTD (00857) 11,882 7,456 4,426 693,260 313,667 379,593 20
PEN XPENG (09868) 4,169 2,056 2,113 273,650 123,732 149,918 43
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 156
PHT PA GOODDOCTOR (01833) 515 236 279 38,232 18,187 20,045 43
PIC PICC P&C (02328) 881 432 449 16,439 7,080 9,359 25
PIN PICC GROUP (01339) 151 30 121 7,648 4,047 3,601 31
POP POP MART (09992) 12,870 6,450 6,420 289,183 131,059 158,124 41
SAN SANDS CHINA LTD (01928) 853 539 314 74,555 31,051 43,504 26
SBO SINO BIOPHARM (01177) 1,146 224 922 13,340 6,758 6,582 30
SET SENSETIME (00020) 686 409 277 26,912 17,919 8,993 40
SHK SUN HUNG KAI PPT LTD (00016) 1,110 548 562 20,643 8,760 11,883 21
SHL XINYI SOLAR (00968) 382 25 357 43,761 20,304 23,457 37
SHZ SHENZHOU INTL (02313) 347 128 219 12,062 4,168 7,894 29
SMC SMIC (00981) 3,843 2,890 953 80,161 36,046 44,115 54
SNO SUNNY OPT (02382) 1,664 561 1,103 48,669 23,562 25,107 30
SNP SINOPHARM (01099) 215 164 51 10,107 4,345 5,762 18
SUN SUNAC (01918) 257 54 203 19,386 11,763 7,623 64
SWA SWIRE PACIFIC LTD 'A' (00019) 350 140 210 4,246 1,949 2,297 14
TCH TENCENT HOLDINGS LTD (00700) 63,193 33,013 30,180 2,010,524 963,236 1,047,288 32
TIC TECHTRONIC IND (00669) 993 721 272 16,323 9,700 6,623 25
TRF TRACKER FUND OF HK (02800) 398 119 279 37,031 18,371 18,660 14
TRP TRIP.COM (09961) 2,459 1,308 1,151 43,506 17,239 26,267 23
VNK CHINA VANKE (02202) 1,324 183 1,141 130,118 24,668 105,450 80
WEB WB (09898) 0 0 0 3,129 628 2,501 28
WHD WHG (ADJ-B) (00288) 0 0 0 915 270 645 22
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 24
WHG WH GROUP (00288) 297 212 85 3,170 1,563 1,607 23
WHL THE WHARF (HLDGS) LTD (00004) 69 63 6 1,099 635 464 20
WWC WANT WANT CHINA (00151) 43 25 18 4,114 1,587 2,527 25
WXB WUXI BIO (02269) 27,275 15,172 12,103 215,113 95,035 120,078 37
XAB ABC ($0.001) (01288) 819 506 313 31,013 12,232 18,781 22
XBC BANK OF CHINA ($0.001) (03988) 8,192 5,101 3,091 883,238 482,786 400,452 15
XCC CCB ($0.001) (00939) 12,915 9,024 3,891 608,246 208,177 400,069 15
XIC ICBC ($0.001) (01398) 8,575 6,357 2,218 523,241 243,356 279,885 16
XPB PSBC ($0.001) (01658) 291 231 60 9,801 5,017 4,784 19
XTA CHINA TOWER ($0.001) (AD(00788) 10 0 10 2,217 1,511 706 19
XTW CHINA TOWER ($0.001) (00788) 1,462 716 746 68,184 44,859 23,325 18
YZC YANKUANG ENERGY (01171) 956 541 415 30,747 14,946 15,801 23
ZAO ZA ONLINE (06060) 640 260 380 29,229 15,142 14,087 30
ZJM ZIJIN MINING GROUP (02899) 2,016 1,232 784 93,523 40,972 52,551 34
ZSH ZHONGSHENG HLDG (00881) 153 66 87 10,293 5,683 4,610 26
TOTAL 648,062 363,065 284,997 21,104,464 10,029,714 11,074,750
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C WXB 30MAR26 33.00 9,513 3.22 46 3.22 3.22 10,014 +0.15 +4.89
P WXB 30MAR26 33.00 9,500 3.21 46 0.00 0.00 10,118 +0.02 +0.63
C MIU 30DEC25 44.00 6,889 0.10 35 0.15 0.11 11,960 -0.12 -54.55
C MIU 30DEC25 47.00 6,322 0.02 40 0.06 0.03 26,149 -0.02 -50.00
C MIU 30DEC25 45.00 6,089 0.06 37 0.11 0.07 13,589 -0.06 -50.00
C CPC 29JAN26 4.90 5,140 0.05 23 0.07 0.03 6,071 +0.03 +150.00
C MIU 30DEC25 40.00 4,825 0.98 29 1.02 0.85 9,473 -0.77 -44.00
C MIU 29JAN26 40.00 4,348 1.92 32 1.96 1.80 6,194 -0.63 -24.71
C MIU 30MAR26 40.00 4,329 3.21 34 3.23 3.06 11,370 -0.65 -16.84
P MIU 30DEC25 40.00 4,216 0.75 29 0.98 0.75 19,632 +0.30 +66.67
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 19DEC25 700.00 0 0.79 156 0.00 0.00 20 +0.78 +7,800.00
C TCH 19DEC25 710.00 0 0.78 167 0.00 0.00 0 +0.77 +7,700.00
C TCH 24DEC25 710.00 0 0.78 68 0.00 0.00 0 +0.77 +7,700.00
C TCH 19DEC25 720.00 0 0.77 179 0.00 0.00 0 +0.76 +7,600.00
C TCH 24DEC25 720.00 0 0.77 73 0.00 0.00 0 +0.76 +7,600.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 19DEC25 530.00 14 0.02 51 0.95 0.12 91 -0.80 -97.56
P AIA 19DEC25 67.50 0 0.01 141 0.00 0.00 0 -0.27 -96.43
P AIA 24DEC25 67.50 0 0.01 57 0.00 0.00 0 -0.27 -96.43
P AIA 30DEC25 67.50 5 0.01 41 0.04 0.04 1,546 -0.27 -96.43
C HKB 19DEC25 125.00 0 0.01 42 0.00 0.00 124 -0.27 -96.43
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.08
30DEC25 8.00 C 0.00 0.00 0.00 8.09 0.00 134 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.84 -0.13 126 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.60 +0.02 152 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.34 -0.10 111 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.10 0.00 138 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.85 0.00 132 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.59 -0.08 82 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.35 +0.02 120 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.10 +0.01 114 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.69 +0.09 154 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.08 -0.07 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.72 +0.11 134 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.69 +0.09 100 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.19 +0.10 88 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.09 -0.07 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.64 +0.02 41 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.10 -0.03 19 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.62 0.00 16 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 0.22 -0.02 14 0 760 0
30DEC25 16.50 C 0.00 0.00 0.00 0.04 -0.02 14 0 2,390 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 17 0 613 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 2,003 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 148 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 134 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 124 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.35 0.00 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.14 +0.05 69 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.69 +0.09 77 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.12 -0.03 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.72 0.00 68 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.10 -0.06 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.69 +0.09 49 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.19 +0.06 42 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.63 0.00 19 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.64 +0.02 15 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.14 +0.01 10 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.73 -0.01 14 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.41 -0.01 15 0 449 0
29JAN26 16.50 C 0.00 0.00 0.00 0.19 -0.01 15 0 138 0
29JAN26 17.00 C 0.00 0.00 0.00 0.08 0.00 15 0 165 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 0.00 16 0 112 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 16 0 116 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 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 40 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 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.35 0.00 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.14 +0.03 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.69 +0.08 55 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.12 -0.09 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.72 0.00 49 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.69 +0.05 33 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.19 +0.05 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.64 0.00 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.67 0.00 10 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.21 -0.02 13 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.83 0.00 14 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.51 -0.01 14 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.29 -0.02 15 0 101 0
26FEB26 17.00 C 0.00 0.00 0.00 0.15 -0.01 15 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.07 -0.01 15 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.01 15 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 38 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.15 +0.04 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.85 -0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.60 +0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.35 -0.09 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.10 0.00 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.85 -0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.60 -0.07 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.36 -0.10 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.14 +0.03 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.69 +0.02 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.13 -0.08 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.72 0.00 36 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.13 -0.14 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.69 +0.03 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.19 +0.05 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.68 -0.05 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.71 -0.01 8 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.30 -0.05 14 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 0.93 -0.03 14 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.64 -0.04 15 0 40 0
30MAR26 16.50 C 0.00 0.00 0.00 0.42 -0.01 15 0 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.26 -0.02 16 0 175 0
30MAR26 17.50 C 0.00 0.00 0.00 0.15 -0.02 16 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.08 -0.01 16 0 66 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 7.11 -0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.87 -0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.62 -0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.38 -0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.14 -0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.69 +0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.14 -0.07 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.79 +0.07 23 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.31 +0.04 23 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.72 +0.01 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.22 -0.02 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.77 0.00 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.34 +0.01 12 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.93 +0.01 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.56 +0.01 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.27 0.00 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.95 +0.02 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.71 +0.02 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.52 -0.02 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 -0.01 16 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.27 +0.01 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 +0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 +0.01 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 0.00 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.38 -0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.14 -0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.69 +0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.19 -0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.79 +0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.31 +0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.80 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.91 -0.02 0 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.50 -0.11 13 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.18 -0.04 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.82 -0.04 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.49 -0.05 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.17 -0.08 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.93 -0.08 16 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.72 -0.08 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 -0.05 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.45 -0.03 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 -0.04 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 -0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 -0.03 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.03 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.17 -0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.70 -0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.23 -0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.79 +0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.31 -0.02 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.86 -0.02 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.42 -0.04 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.00 -0.05 13 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.69 +0.02 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.31 -0.07 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.96 -0.09 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.64 -0.10 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.32 -0.15 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.08 -0.15 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 -0.13 17 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.70 -0.11 17 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.56 -0.10 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.46 -0.07 17 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 -0.07 17 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 -0.07 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 -0.07 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.06 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.04 18 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.03 18 0 28 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
TOTAL CALL 0 9,415 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 163 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 156 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 150 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 144 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 137 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 131 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 123 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 158 0
30DEC25 15.50 P 0.00 0.00 0.00 0.02 0.00 15 0 257 0
30DEC25 16.00 P 0.14 0.16 0.14 0.11 -0.05 13 11 771 +6
30DEC25 16.50 P 0.00 0.00 0.00 0.45 0.00 14 0 58 0
30DEC25 17.00 P 0.00 0.00 0.00 0.92 -0.02 0 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.46 +0.04 36 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.49 +0.07 58 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.92 0.00 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.42 0.00 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.92 -0.06 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.93 -0.01 73 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.00 +0.08 110 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.92 0.00 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.92 -0.05 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.92 0.00 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.92 -0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 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 56 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 0.01 0.01 0.01 0.01 0.00 45 1 1 +1
29JAN26 12.00 P 0.01 0.01 0.01 0.01 0.00 40 1 4 +1
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 16 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.03 0.00 15 0 66 0
29JAN26 15.50 P 0.00 0.00 0.00 0.10 -0.01 15 0 117 0
29JAN26 16.00 P 0.00 0.00 0.00 0.27 -0.01 15 0 84 0
29JAN26 16.50 P 0.00 0.00 0.00 0.57 -0.01 15 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 0.96 0.00 16 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 1.46 0.00 21 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.98 0.00 28 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.49 +0.07 33 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.92 -0.09 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.42 -0.08 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.92 -0.06 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.93 -0.09 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.00 -0.03 62 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.92 0.00 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.92 -0.05 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.92 -0.06 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.92 -0.06 0 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 48 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 0.00 16 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.07 0.00 15 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.17 0.00 15 0 62 0
26FEB26 16.00 P 0.00 0.00 0.00 0.36 -0.01 15 0 87 0
26FEB26 16.50 P 0.00 0.00 0.00 0.64 -0.01 15 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.02 -0.01 16 0 56 0
26FEB26 17.50 P 0.00 0.00 0.00 1.47 -0.01 18 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.98 0.00 23 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.49 +0.06 27 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.92 -0.09 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.42 -0.08 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.93 -0.09 31 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.93 -0.09 36 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.00 -0.03 50 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.93 -0.09 46 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.92 -0.05 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.92 -0.06 0 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 52 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 40 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 23 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 17 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 0.06 -0.01 16 0 35 0
30MAR26 15.00 P 0.00 0.00 0.00 0.13 -0.01 16 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.25 -0.01 15 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.46 -0.01 16 0 296 0
30MAR26 16.50 P 0.00 0.00 0.00 0.74 -0.02 16 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.09 -0.02 17 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.51 0.00 18 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.98 -0.01 20 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.49 +0.06 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.92 -0.09 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.44 -0.06 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.93 -0.09 27 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.93 -0.09 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.00 -0.03 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.93 -0.12 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.92 -0.05 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.93 -0.05 48 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.92 -0.06 0 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 0.00 17 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.18 +0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.29 +0.01 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.46 +0.02 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.67 +0.02 17 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.94 +0.02 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.24 +0.03 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.64 +0.02 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.06 +0.07 19 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.51 +0.08 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.96 -0.05 20 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.44 -0.06 21 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.93 -0.09 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.93 -0.09 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.00 -0.03 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.93 -0.12 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.92 -0.05 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.93 -0.05 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.92 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 -0.02 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 -0.02 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.27 -0.01 17 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.40 -0.03 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.57 -0.02 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.79 -0.03 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.06 -0.01 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.37 0.00 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.72 -0.05 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.12 -0.03 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.55 -0.03 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.02 -0.02 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.52 +0.02 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.01 -0.01 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.95 -0.07 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.00 -0.03 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.98 -0.07 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.98 +0.01 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.98 0.00 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.98 0.00 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 0.02 -0.01 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 -0.03 17 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 -0.03 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 -0.04 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 -0.05 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.32 -0.06 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.46 -0.05 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.63 -0.05 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.83 -0.05 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.07 -0.08 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.34 -0.07 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.64 -0.06 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.98 -0.11 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.34 -0.11 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.73 -0.09 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.15 -0.08 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.59 -0.07 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.06 -0.04 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.07 +0.05 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.00 -0.03 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.98 -0.07 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.98 +0.01 31 0 0 0
TOTAL PUT 13 4,819 +8
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$ 37.70
30DEC25 20.00 C 0.00 0.00 0.00 17.85 -0.39 192 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.85 -0.42 179 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.77 -0.47 141 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.77 -0.47 130 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.77 -0.51 120 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.83 -0.42 127 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 11.86 -0.39 122 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.78 -0.42 94 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 9.78 -0.51 85 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.80 -0.45 80 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.78 -0.48 67 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.73 -0.45 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.74 -0.44 38 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 4.74 -0.45 31 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 3.77 -0.44 32 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 2.84 -0.44 32 0 23 0
30DEC25 36.00 C 2.02 2.06 1.83 2.02 -0.40 33 69 84 +65
30DEC25 37.00 C 0.00 0.00 0.00 1.33 -0.38 33 0 55 0
30DEC25 38.00 C 0.00 0.00 0.00 0.80 -0.29 33 0 150 0
30DEC25 39.00 C 0.48 0.48 0.46 0.43 -0.24 33 25 208 +19
30DEC25 40.00 C 0.00 0.00 0.00 0.21 -0.16 33 0 351 0
30DEC25 41.00 C 0.00 0.00 0.00 0.09 -0.08 33 0 294 0
30DEC25 42.00 C 0.06 0.06 0.06 0.04 -0.05 33 2 431 0
30DEC25 43.00 C 0.05 0.05 0.05 0.02 -0.02 35 3 109 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 153 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 459 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 268 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 429 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 206 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 668 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 117 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 129 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 135 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 146 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 9.94 -0.39 55 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.96 -0.42 51 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.00 -0.41 48 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.06 -0.40 45 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.02 -0.41 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.16 -0.39 38 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.36 -0.37 38 0 0 0
29JAN26 35.00 C 3.58 3.58 3.58 3.62 -0.34 38 15 42 0
29JAN26 36.00 C 0.00 0.00 0.00 2.99 -0.28 38 0 45 0
29JAN26 37.00 C 0.00 0.00 0.00 2.34 -0.35 37 0 86 0
29JAN26 38.00 C 0.00 0.00 0.00 1.93 -0.19 39 0 50 0
29JAN26 39.00 C 0.00 0.00 0.00 1.46 -0.22 38 0 294 0
29JAN26 40.00 C 1.15 1.15 1.10 1.14 -0.14 38 4 295 +2
29JAN26 41.00 C 0.86 0.86 0.86 0.86 -0.14 38 6 74 -6
29JAN26 42.00 C 0.68 0.68 0.68 0.63 -0.12 38 2 64 +2
29JAN26 43.00 C 0.53 0.53 0.53 0.46 -0.09 38 15 120 +15
29JAN26 44.00 C 0.00 0.00 0.00 0.33 -0.05 38 0 53 0
29JAN26 45.00 C 0.00 0.00 0.00 0.23 -0.06 38 0 111 0
29JAN26 46.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 67 0
29JAN26 47.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 92 0
29JAN26 48.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 82 0
29JAN26 49.00 C 0.11 0.11 0.11 0.05 -0.02 38 2 27 -2
29JAN26 50.00 C 0.10 0.10 0.10 0.04 -0.01 39 1 70 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.04 -0.40 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.14 -0.40 45 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.29 -0.33 46 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.40 -0.34 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.40 -0.41 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.62 -0.39 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.88 -0.38 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.21 -0.36 39 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.54 -0.39 38 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.11 -0.24 40 0 355 0
26FEB26 38.00 C 0.00 0.00 0.00 2.59 -0.25 39 0 331 0
26FEB26 39.00 C 0.00 0.00 0.00 2.19 -0.18 40 0 75 0
26FEB26 40.00 C 0.00 0.00 0.00 1.81 -0.18 40 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 1.48 -0.18 40 0 204 0
26FEB26 42.00 C 0.00 0.00 0.00 1.20 -0.18 39 0 93 0
26FEB26 43.00 C 0.00 0.00 0.00 0.97 -0.16 39 0 42 0
26FEB26 44.00 C 0.00 0.00 0.00 0.77 -0.15 39 0 65 0
26FEB26 45.00 C 0.00 0.00 0.00 0.61 -0.13 39 0 8 0
26FEB26 46.00 C 0.00 0.00 0.00 0.48 -0.11 39 0 37 0
26FEB26 47.00 C 0.00 0.00 0.00 0.38 -0.09 39 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.30 -0.07 39 0 0 0
26FEB26 49.00 C 0.32 0.32 0.32 0.23 -0.06 39 1 1 +1
30MAR26 20.00 C 0.00 0.00 0.00 17.85 -0.53 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.07 -0.32 66 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.87 -0.53 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.89 -0.55 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 13.94 -0.54 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.98 -0.54 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.00 -0.60 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.02 -0.65 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.19 -0.61 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.33 -0.55 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.48 -0.56 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.65 -0.54 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.99 -0.42 42 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 6.22 -0.37 42 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.55 -0.36 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 4.93 -0.34 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.38 -0.29 42 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 3.86 -0.25 42 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 3.38 -0.25 42 0 71 0
30MAR26 39.00 C 0.00 0.00 0.00 2.98 -0.18 42 0 49 0
30MAR26 40.00 C 2.56 2.56 2.56 2.60 -0.16 42 1 31 +1
30MAR26 41.00 C 0.00 0.00 0.00 2.26 -0.16 42 0 182 0
30MAR26 42.00 C 1.85 1.85 1.85 1.90 -0.21 42 5 93 -5
30MAR26 43.00 C 0.00 0.00 0.00 1.65 -0.19 42 0 33 0
30MAR26 44.00 C 0.00 0.00 0.00 1.43 -0.16 42 0 38 0
30MAR26 45.00 C 1.32 1.32 1.32 1.21 -0.16 42 1 38 +1
30MAR26 46.00 C 0.00 0.00 0.00 1.03 -0.14 42 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 0.87 -0.12 42 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 0.71 -0.13 41 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.60 -0.09 42 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.50 -0.08 41 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.33 -0.06 42 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.21 -0.04 42 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.13 -0.03 42 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 18 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 41 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 46 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 11.64 -0.63 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.78 -0.69 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.06 -0.56 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.26 -0.41 41 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.55 -0.32 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.93 -0.34 42 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.25 -0.29 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.66 -0.28 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.14 -0.23 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.69 -0.26 43 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.14 -0.28 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.74 -0.26 43 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.34 -0.23 43 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 3.96 -0.22 43 0 80 0
29JUN26 41.00 C 0.00 0.00 0.00 3.64 -0.21 43 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 3.29 -0.23 43 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 2.98 -0.21 43 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 2.70 -0.21 43 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 2.42 -0.21 43 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 2.20 -0.17 43 0 96 0
29JUN26 47.00 C 0.00 0.00 0.00 1.99 -0.17 43 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 1.77 -0.17 43 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 1.56 -0.14 42 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.41 -0.13 43 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 1.07 -0.11 42 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.81 -0.09 42 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.61 -0.08 42 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.47 -0.07 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.36 -0.05 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.27 -0.04 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.21 -0.02 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 -0.02 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 11.64 -0.35 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.74 -0.58 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.11 -0.58 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.47 -0.30 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.82 -0.47 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.25 -0.44 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.74 -0.40 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.18 -0.28 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.81 -0.36 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.25 -0.25 43 0 0 0
29SEP26 38.00 C 5.89 5.89 5.89 5.97 -0.23 44 6 6 +6
29SEP26 39.00 C 0.00 0.00 0.00 5.55 -0.10 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.17 -0.13 44 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 4.83 -0.13 44 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 4.47 -0.16 44 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 4.17 -0.09 44 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 3.86 -0.18 44 0 14 0
29SEP26 45.00 C 0.00 0.00 0.00 3.59 -0.17 44 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.23 -0.27 43 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 2.97 -0.26 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.77 -0.21 43 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 2.57 -0.21 43 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 2.37 -0.20 43 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 1.95 -0.11 43 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 1.58 -0.10 43 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.32 -0.07 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.07 -0.09 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.88 -0.09 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.72 -0.04 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.59 -0.06 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.49 -0.03 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.11 -0.59 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.46 -0.56 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.83 -0.62 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.23 -0.59 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.65 -0.25 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.14 -0.21 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.58 -0.24 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.10 -0.22 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.63 -0.29 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.22 -0.19 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.90 -0.24 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.51 -0.08 44 0 0 0
30DEC26 40.00 C 5.91 5.91 5.91 6.12 -0.10 44 10 11 +10
30DEC26 41.00 C 0.00 0.00 0.00 5.78 -0.06 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.45 -0.07 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.13 -0.07 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.80 -0.20 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.53 -0.14 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.25 -0.16 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.01 -0.14 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.76 -0.13 44 0 15 0
TOTAL CALL 168 10,329 +109
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 135 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 125 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 68 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 46 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 0.00 33 0 147 0
30DEC25 34.00 P 0.00 0.00 0.00 0.04 0.00 33 0 256 0
30DEC25 35.00 P 0.15 0.15 0.14 0.11 0.00 33 30 389 +30
30DEC25 36.00 P 0.29 0.29 0.29 0.26 +0.01 32 45 300 +45
30DEC25 37.00 P 0.57 0.57 0.57 0.56 +0.07 32 16 436 +16
30DEC25 38.00 P 0.00 0.00 0.00 1.01 +0.11 31 0 732 0
30DEC25 39.00 P 1.82 1.82 1.64 1.63 +0.16 30 30 369 +15
30DEC25 40.00 P 2.60 2.63 2.60 2.47 +0.28 32 98 521 -18
30DEC25 41.00 P 0.00 0.00 0.00 3.36 +0.35 32 0 154 0
30DEC25 42.00 P 0.00 0.00 0.00 4.31 +0.40 32 0 88 0
30DEC25 43.00 P 5.44 5.44 5.44 5.30 +0.43 0 38 98 +38
30DEC25 44.00 P 0.00 0.00 0.00 6.30 +0.44 0 0 103 -1
30DEC25 45.00 P 0.00 0.00 0.00 7.30 +0.44 0 0 29 -7
30DEC25 46.00 P 8.46 8.46 8.46 8.30 +0.44 0 1 16 0
30DEC25 47.00 P 9.52 9.52 9.52 9.30 +0.44 0 2 0 -26
30DEC25 48.00 P 10.52 10.52 10.52 10.30 +0.44 0 2 15 0
30DEC25 49.00 P 0.00 0.00 0.00 11.30 +0.44 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 12.30 +0.44 0 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 14.80 +0.44 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 17.30 +0.44 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.80 +0.44 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 22.30 +0.44 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.80 +0.44 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 27.30 +0.44 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 29.80 +0.44 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 32.30 +0.44 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 34.80 +0.44 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 37.30 +0.44 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 39.80 +0.44 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 42.30 +0.44 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 136 0
29JAN26 30.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 48 0
29JAN26 32.00 P 0.24 0.24 0.24 0.21 +0.03 38 1 42 +1
29JAN26 33.00 P 0.39 0.39 0.39 0.35 +0.05 38 5 165 0
29JAN26 34.00 P 0.00 0.00 0.00 0.52 +0.04 37 0 104 0
29JAN26 35.00 P 0.84 0.84 0.84 0.78 +0.09 37 15 117 0
29JAN26 36.00 P 1.30 1.30 1.30 1.10 +0.09 37 1 322 +1
29JAN26 37.00 P 1.65 1.65 1.60 1.54 +0.12 38 21 525 +6
29JAN26 38.00 P 0.00 0.00 0.00 1.99 +0.15 37 0 378 0
29JAN26 39.00 P 0.00 0.00 0.00 2.59 +0.15 37 0 589 0
29JAN26 40.00 P 0.00 0.00 0.00 3.28 +0.25 38 0 289 0
29JAN26 41.00 P 0.00 0.00 0.00 4.01 +0.30 38 0 53 0
29JAN26 42.00 P 0.00 0.00 0.00 4.79 +0.33 38 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 5.63 +0.35 38 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 6.51 +0.38 38 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 7.42 +0.39 38 0 40 0
29JAN26 46.00 P 8.46 8.46 8.46 8.36 +0.43 37 1 31 +1
29JAN26 47.00 P 0.00 0.00 0.00 9.33 +0.46 38 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.31 +0.43 38 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 11.30 +0.44 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.30 +0.44 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.80 +0.44 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.30 +0.44 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.80 +0.44 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.30 +0.44 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.80 +0.44 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.30 +0.44 0 0 0 0
26FEB26 28.00 P 0.12 0.12 0.12 0.09 0.00 39 3 18 +3
26FEB26 29.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 16 0
26FEB26 30.00 P 0.00 0.00 0.00 0.24 +0.02 39 0 38 0
26FEB26 31.00 P 0.00 0.00 0.00 0.36 +0.03 39 0 77 0
26FEB26 32.00 P 0.00 0.00 0.00 0.53 +0.06 39 0 77 0
26FEB26 33.00 P 0.00 0.00 0.00 0.73 +0.07 39 0 31 0
26FEB26 34.00 P 0.00 0.00 0.00 0.97 +0.06 39 0 32 0
26FEB26 35.00 P 0.00 0.00 0.00 1.28 +0.09 38 0 108 0
26FEB26 36.00 P 1.80 1.80 1.80 1.66 +0.08 38 2 192 0
26FEB26 37.00 P 2.18 2.18 2.18 2.09 +0.15 38 5 626 +5
26FEB26 38.00 P 2.77 2.77 2.72 2.61 +0.12 38 25 482 0
26FEB26 39.00 P 0.00 0.00 0.00 3.20 +0.22 39 0 216 0
26FEB26 40.00 P 3.81 3.81 3.81 3.81 +0.14 38 6 135 0
26FEB26 41.00 P 0.00 0.00 0.00 4.55 +0.25 39 0 35 0
26FEB26 42.00 P 0.00 0.00 0.00 5.26 +0.26 39 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 6.03 +0.28 39 0 65 0
26FEB26 44.00 P 0.00 0.00 0.00 7.00 +0.46 42 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 7.69 +0.32 39 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.60 +0.37 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.57 +0.46 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.42 +0.38 39 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.37 +0.43 39 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 43 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 42 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 0.00 42 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 0.00 42 0 44 0
30MAR26 26.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.29 +0.03 42 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.40 +0.02 42 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 0.56 +0.04 42 0 32 0
30MAR26 31.00 P 0.00 0.00 0.00 0.75 +0.05 42 0 76 0
30MAR26 32.00 P 0.00 0.00 0.00 0.96 +0.03 41 0 38 0
30MAR26 33.00 P 0.00 0.00 0.00 1.23 +0.09 42 0 192 0
30MAR26 34.00 P 1.54 1.54 1.54 1.54 +0.07 41 1 644 0
30MAR26 35.00 P 0.00 0.00 0.00 1.89 +0.07 41 0 161 0
30MAR26 36.00 P 0.00 0.00 0.00 2.33 +0.11 41 0 156 0
30MAR26 37.00 P 0.00 0.00 0.00 2.80 +0.12 41 0 153 0
30MAR26 38.00 P 0.00 0.00 0.00 3.32 +0.14 41 0 63 0
30MAR26 39.00 P 0.00 0.00 0.00 3.89 +0.22 41 0 74 0
30MAR26 40.00 P 0.00 0.00 0.00 4.52 +0.18 41 0 48 0
30MAR26 41.00 P 5.14 5.14 5.14 5.15 +0.09 41 15 50 +15
30MAR26 42.00 P 0.00 0.00 0.00 5.90 +0.13 42 0 18 0
30MAR26 43.00 P 0.00 0.00 0.00 6.65 +0.14 42 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 7.43 +0.16 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.21 +0.38 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.94 +0.06 40 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.06 +0.44 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.93 +0.53 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.75 +0.53 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.65 +0.44 44 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 14.96 +0.52 44 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.35 +0.45 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.80 +0.44 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.30 +0.44 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.80 +0.44 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.30 +0.44 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.80 +0.44 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.30 +0.44 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.80 +0.44 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.33 +0.47 70 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.80 +0.44 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.70 +0.03 43 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 0.87 +0.02 42 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.08 +0.04 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.34 +0.07 42 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.62 +0.09 42 0 11 0
29JUN26 32.00 P 0.00 0.00 0.00 1.94 +0.10 42 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 2.27 +0.07 42 0 67 0
29JUN26 34.00 P 0.00 0.00 0.00 2.69 +0.16 42 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 3.08 +0.14 42 0 168 0
29JUN26 36.00 P 0.00 0.00 0.00 3.57 +0.15 42 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 4.08 +0.18 42 0 137 0
29JUN26 38.00 P 0.00 0.00 0.00 4.62 +0.13 42 0 116 0
29JUN26 39.00 P 0.00 0.00 0.00 5.18 +0.13 42 0 80 0
29JUN26 40.00 P 0.00 0.00 0.00 5.79 +0.20 42 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 6.40 +0.09 42 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.11 +0.13 42 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.80 +0.12 42 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 8.54 +0.14 42 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.21 +0.07 42 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.98 +0.07 42 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.98 +0.22 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.64 +0.15 43 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.62 +0.26 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.30 +0.17 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.60 +0.25 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.75 +0.27 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.05 +0.50 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.50 +0.53 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.84 +0.44 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.34 +0.47 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.84 +0.48 49 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.34 +0.48 51 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.84 +0.48 54 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.40 +0.04 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.68 +0.06 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 1.98 +0.09 43 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 2.32 +0.11 42 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.68 +0.10 43 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 3.08 +0.10 42 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 3.48 +0.14 42 0 30 0
29SEP26 35.00 P 0.00 0.00 0.00 3.94 +0.15 42 0 25 0
29SEP26 36.00 P 0.00 0.00 0.00 4.46 +0.16 42 0 25 0
29SEP26 37.00 P 0.00 0.00 0.00 4.99 +0.18 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.52 +0.15 42 0 37 0
29SEP26 39.00 P 0.00 0.00 0.00 6.10 +0.08 42 0 34 0
29SEP26 40.00 P 6.88 6.88 6.88 6.73 +0.11 43 15 30 +13
29SEP26 41.00 P 0.00 0.00 0.00 7.37 +0.13 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.03 +0.14 43 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.77 +0.13 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.55 +0.27 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.29 +0.29 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.91 +0.16 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.76 +0.18 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.48 +0.13 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.27 +0.12 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.08 +0.13 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.27 +0.23 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.41 +0.44 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.55 +0.55 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.65 +0.42 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.17 +0.55 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.48 +0.51 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.89 +0.47 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.43 +0.56 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.88 +0.07 43 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 2.17 +0.05 42 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 2.54 +0.13 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.87 +0.01 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.28 +0.02 42 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 3.71 +0.03 42 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 4.16 +0.03 43 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.64 +0.22 42 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.11 +0.17 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.68 +0.21 43 0 20 0
30DEC26 38.00 P 0.00 0.00 0.00 6.24 +0.09 43 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 6.84 +0.16 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.43 +0.08 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.10 +0.19 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.70 +0.13 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.50 +0.31 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.14 +0.18 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.89 +0.22 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.56 +0.15 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.38 +0.21 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.19 +0.26 44 0 0 0
TOTAL PUT 378 13,375 +137
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$ 22.52
30DEC25 14.50 C 0.00 0.00 0.00 8.04 +0.12 94 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.54 +0.12 86 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.04 +0.12 79 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.52 +0.10 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.04 +0.12 64 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.54 +0.12 57 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.02 +0.10 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.52 +0.10 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.07 +0.15 60 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.52 +0.10 0 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 3.02 +0.10 0 0 0 0
30DEC25 20.00 C 2.45 2.45 2.45 2.54 +0.12 0 20 71 +11
30DEC25 21.00 C 0.00 0.00 0.00 1.55 +0.14 20 0 35 0
30DEC25 22.00 C 0.66 0.68 0.66 0.69 +0.07 22 30 4,252 +10
30DEC25 23.00 C 0.19 0.19 0.19 0.20 +0.03 23 20 373 +18
30DEC25 24.00 C 0.00 0.00 0.00 0.04 +0.01 24 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 37 0 208 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 487 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,166 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.06 +0.10 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.56 +0.10 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.07 +0.10 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.64 +0.20 40 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.09 +0.03 23 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.60 +0.01 24 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.22 +0.11 35 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.66 +0.13 25 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 1.78 +0.11 24 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.09 +0.07 25 0 55 0
29JAN26 23.00 C 0.00 0.00 0.00 0.60 +0.05 25 0 314 0
29JAN26 24.00 C 0.00 0.00 0.00 0.30 +0.02 25 0 607 0
29JAN26 25.00 C 0.16 0.16 0.16 0.13 +0.01 25 3 391 +3
29JAN26 26.00 C 0.00 0.00 0.00 0.05 0.00 25 0 1,169 0
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 31 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 6.24 +0.24 48 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.76 +0.28 46 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.26 +0.15 42 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.65 +0.08 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.28 +0.22 35 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.80 +0.14 33 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.24 +0.13 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.79 +0.06 25 0 0 0
26FEB26 21.00 C 1.93 1.99 1.93 1.98 +0.13 24 44 44 +44
26FEB26 22.00 C 1.31 1.33 1.31 1.32 +0.09 24 30 34 +25
26FEB26 23.00 C 0.00 0.00 0.00 0.84 +0.07 25 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.52 +0.05 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.29 +0.03 26 0 10 0
26FEB26 26.00 C 0.21 0.21 0.20 0.15 +0.02 25 20 91 0
26FEB26 27.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 0.00 26 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 8.23 +0.20 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.65 +0.12 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.27 +0.23 46 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.67 +0.12 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.26 +0.26 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.76 +0.28 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.26 +0.15 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.88 +0.22 35 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.28 +0.22 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.81 +0.15 25 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.50 +0.30 30 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.08 +0.27 29 0 35 0
30MAR26 21.00 C 0.00 0.00 0.00 2.23 +0.11 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.61 +0.09 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.12 +0.06 26 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 0.79 +0.05 27 0 31 0
30MAR26 25.00 C 0.00 0.00 0.00 0.51 +0.03 27 0 113 0
30MAR26 26.00 C 0.00 0.00 0.00 0.32 +0.02 27 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.07 +0.01 27 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 26 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.30 +0.19 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.77 +0.18 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.29 +0.15 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.89 +0.21 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.42 +0.18 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.79 +0.02 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.49 +0.23 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.02 +0.15 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.46 +0.03 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.03 +0.01 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.67 +0.03 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.26 -0.02 25 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.69 +0.16 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.07 +0.09 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.62 +0.07 27 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.23 +0.10 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.91 +0.06 27 0 54 0
29JUN26 26.00 C 0.00 0.00 0.00 0.66 +0.05 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.48 +0.05 27 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.34 +0.04 27 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 +0.01 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 0.04 +0.01 28 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.42 +0.18 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.87 +0.06 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.49 +0.06 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.05 +0.03 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.66 +0.05 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.24 0.00 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.92 +0.05 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.59 +0.06 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.95 +0.14 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.44 +0.16 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.96 +0.13 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.59 +0.09 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.29 +0.11 28 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.02 +0.09 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.81 +0.08 28 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.62 +0.06 28 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.49 +0.06 28 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.38 +0.05 28 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.29 +0.04 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 +0.04 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.42 +0.11 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.98 -0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.57 -0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.17 +0.08 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.80 +0.06 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.47 +0.09 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.13 +0.09 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.82 +0.13 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.24 +0.13 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.75 +0.14 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.28 +0.11 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.92 +0.11 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.62 +0.12 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.35 +0.09 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.12 +0.09 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.92 +0.08 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.74 +0.06 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.61 +0.06 28 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.48 +0.03 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.40 +0.05 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.32 +0.03 28 0 0 0
TOTAL CALL 167 13,963 +111
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 103 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 145 0
30DEC25 21.00 P 0.03 0.03 0.03 0.02 -0.01 23 4 318 -2
30DEC25 22.00 P 0.16 0.16 0.16 0.16 -0.05 22 50 489 -50
30DEC25 23.00 P 0.68 0.68 0.66 0.66 -0.11 23 24 418 -4
30DEC25 24.00 P 0.00 0.00 0.00 1.52 -0.14 27 0 429 0
30DEC25 25.00 P 2.50 2.50 2.50 2.55 -0.12 44 5 61 0
30DEC25 26.00 P 0.00 0.00 0.00 3.51 -0.20 48 0 10 0
30DEC25 27.00 P 0.00 0.00 0.00 4.51 -0.23 58 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.51 -0.09 67 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.51 -0.28 76 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.51 -0.17 84 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.49 -0.18 82 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.51 -0.16 99 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.51 -0.34 106 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.51 -0.16 113 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.51 -0.15 120 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 105 0
29JAN26 21.00 P 0.00 0.00 0.00 0.21 -0.03 25 0 140 0
29JAN26 22.00 P 0.50 0.50 0.49 0.50 -0.07 25 3 349 +2
29JAN26 23.00 P 0.00 0.00 0.00 1.02 -0.09 25 0 361 0
29JAN26 24.00 P 1.73 1.73 1.73 1.73 -0.13 26 15 505 +15
29JAN26 25.00 P 0.00 0.00 0.00 2.55 -0.17 25 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.59 -0.12 35 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.51 -0.23 34 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.51 -0.26 39 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.52 -0.28 46 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.52 -0.31 50 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.52 -0.33 55 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.51 -0.34 58 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.52 -0.33 64 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.51 -0.34 66 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.51 -0.34 70 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.17 0.00 26 0 21 0
26FEB26 21.00 P 0.34 0.34 0.34 0.36 -0.04 25 2 55 0
26FEB26 22.00 P 0.71 0.72 0.71 0.70 -0.04 25 30 75 +22
26FEB26 23.00 P 0.00 0.00 0.00 1.23 -0.07 26 0 58 0
26FEB26 24.00 P 0.00 0.00 0.00 1.90 -0.10 26 0 26 0
26FEB26 25.00 P 0.00 0.00 0.00 2.62 -0.10 24 0 20 0
26FEB26 26.00 P 0.00 0.00 0.00 3.59 -0.15 28 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.51 -0.23 28 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.51 -0.26 32 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.53 -0.27 38 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.52 -0.31 41 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.52 -0.33 45 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.51 -0.34 47 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.52 -0.33 52 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 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 27 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.15 0.00 27 0 160 0
30MAR26 19.50 P 0.00 0.00 0.00 0.22 0.00 27 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.31 -0.02 27 0 68 0
30MAR26 21.00 P 0.58 0.58 0.58 0.56 -0.05 26 15 158 0
30MAR26 22.00 P 0.00 0.00 0.00 0.92 -0.06 26 0 44 0
30MAR26 23.00 P 0.00 0.00 0.00 1.46 -0.07 27 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 2.10 -0.10 27 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 2.84 -0.14 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.67 -0.07 27 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.54 -0.24 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.52 -0.25 29 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.53 -0.27 33 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.65 -0.18 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.52 -0.33 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.51 -0.34 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.52 -0.33 45 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.52 -0.33 48 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.52 -0.33 51 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 28 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 0.00 28 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 0.00 28 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 0.23 -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 0.40 -0.01 27 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.53 0.00 27 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.67 -0.01 27 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.81 0.00 27 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.18 -0.01 27 0 10 0
29JUN26 22.00 P 0.00 0.00 0.00 1.64 -0.06 27 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 2.20 -0.07 27 0 256 0
29JUN26 24.00 P 2.92 2.92 2.92 2.81 -0.12 26 15 152 +15
29JUN26 25.00 P 0.00 0.00 0.00 3.50 -0.06 25 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 4.32 +0.01 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.10 -0.03 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.96 -0.07 23 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.86 -0.07 22 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.77 -0.08 16 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.70 -0.16 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.71 -0.14 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.66 -0.19 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.58 -0.27 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.59 -0.26 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.34 +0.01 28 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.43 +0.01 28 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.55 +0.02 28 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.67 +0.01 28 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.80 0.00 28 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.96 0.00 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.13 +0.01 28 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.54 -0.01 28 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 2.03 0.00 28 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 2.58 -0.02 28 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 3.22 -0.02 28 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.81 -0.04 26 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.55 -0.06 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.34 -0.06 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.21 -0.03 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.07 -0.06 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.95 -0.06 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.90 -0.01 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.78 -0.08 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.75 -0.10 22 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.69 -0.16 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.65 -0.20 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.49 +0.02 28 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.60 +0.02 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 +0.01 28 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.86 +0.01 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.02 +0.01 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.20 +0.01 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.37 -0.02 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.79 0.00 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.28 0.00 28 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 2.84 -0.04 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.46 -0.05 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.11 -0.09 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.85 -0.07 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.64 -0.07 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.45 -0.06 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.28 -0.01 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.13 -0.04 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.02 -0.03 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.91 -0.04 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.82 -0.03 25 0 0 0
TOTAL PUT 163 15,071 -2
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$ 81.35
19DEC25 49.00 C 31.52 31.81 31.49 32.69 +0.44 567 157 216 +157
19DEC25 50.00 C 30.50 30.60 30.49 31.35 +0.09 0 117 117 +117
19DEC25 52.50 C 28.37 28.50 28.37 28.86 -0.21 289 40 40 +40
19DEC25 55.00 C 0.00 0.00 0.00 26.36 +0.18 259 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 23.86 +0.05 231 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 21.36 +0.04 204 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 18.86 +0.30 178 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 16.36 +0.12 152 0 0 0
19DEC25 67.50 C 0.00 0.00 0.00 13.87 -0.25 146 0 0 0
19DEC25 70.00 C 0.00 0.00 0.00 11.71 +0.49 214 0 0 0
19DEC25 72.50 C 0.00 0.00 0.00 8.89 -0.18 108 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 6.41 +0.12 87 0 0 0
19DEC25 77.50 C 3.70 4.50 3.14 3.99 +0.31 71 228 161 +14
19DEC25 80.00 C 1.25 1.25 0.83 1.73 +0.41 52 16 293 +6
19DEC25 82.50 C 0.15 0.20 0.10 0.19 -0.18 34 42 416 +18
19DEC25 85.00 C 0.00 0.00 0.00 0.04 -0.05 49 0 194 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 31.38 +0.12 126 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 28.88 -0.19 110 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 26.98 +0.80 211 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 23.88 +0.07 67 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 21.47 +0.15 118 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 18.88 +0.31 0 0 0 0
24DEC25 65.00 C 0.00 0.00 0.00 16.38 -0.11 0 0 0 0
24DEC25 67.50 C 0.00 0.00 0.00 13.89 -0.23 53 0 0 0
24DEC25 70.00 C 0.00 0.00 0.00 11.71 +0.34 85 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 9.01 -0.06 55 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 6.43 +0.14 34 0 18 0
24DEC25 77.50 C 3.37 3.37 3.37 3.99 +0.29 27 20 30 -14
24DEC25 80.00 C 1.37 1.37 1.37 1.92 +0.20 26 4 134 +4
24DEC25 82.50 C 0.46 0.84 0.42 0.58 -0.03 24 102 150 +23
24DEC25 85.00 C 0.00 0.00 0.00 0.22 +0.03 30 0 281 0
24DEC25 87.50 C 0.03 0.03 0.03 0.09 +0.03 35 50 88 +50
24DEC25 90.00 C 0.00 0.00 0.00 0.05 +0.04 41 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 43.39 -0.33 116 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 42.39 +0.40 0 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 41.39 -0.15 0 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 40.39 -0.32 0 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 39.39 +0.32 0 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 38.39 +0.39 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 37.40 +0.40 112 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 36.40 +0.43 105 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 35.40 +0.40 98 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 34.40 +0.40 90 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 33.40 +0.40 60 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 32.69 +0.44 159 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 31.40 -0.34 0 0 204 0
30DEC25 52.50 C 0.00 0.00 0.00 28.90 -0.17 0 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 26.98 +0.80 148 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 23.91 +0.10 50 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 21.47 +0.15 78 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 18.92 +0.35 51 0 443 0
30DEC25 65.00 C 0.00 0.00 0.00 16.42 -0.07 41 0 2,888 0
30DEC25 67.50 C 0.00 0.00 0.00 14.34 +0.22 76 0 1,281 0
30DEC25 70.00 C 0.00 0.00 0.00 11.71 +0.34 59 0 3,764 0
30DEC25 72.50 C 8.03 9.07 8.03 9.01 -0.06 36 31 1,479 0
30DEC25 75.00 C 7.02 7.02 7.02 6.53 +0.24 28 30 1,024 +30
30DEC25 77.50 C 4.33 4.33 3.90 4.13 +0.35 23 47 1,548 -31
30DEC25 80.00 C 1.68 2.62 1.68 2.23 +0.33 23 664 1,673 +33
30DEC25 82.50 C 0.92 1.19 0.61 0.88 -0.04 22 412 1,312 +138
30DEC25 85.00 C 0.33 0.34 0.24 0.41 -0.02 26 86 2,308 -21
30DEC25 87.50 C 0.00 0.00 0.00 0.21 0.00 30 0 1,784 0
30DEC25 90.00 C 0.07 0.07 0.07 0.12 +0.01 34 1 658 -1
30DEC25 92.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 1,212 0
30DEC25 95.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 2,032 0
30DEC25 97.50 C 0.00 0.00 0.00 0.04 +0.02 45 0 292 0
30DEC25 100.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 399 0
30DEC25 102.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 413 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 240 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 530 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 432 0
29JAN26 46.00 C 0.00 0.00 0.00 36.01 +0.89 105 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 34.52 +0.39 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 33.52 +0.52 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 32.69 +0.44 77 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 31.53 -0.21 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 29.04 -0.03 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.98 +0.80 74 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.06 +0.25 30 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.14 +0.82 65 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.92 +0.23 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.53 -0.07 0 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 14.34 +0.22 36 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 11.71 -0.02 25 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 9.11 -0.26 0 0 1,827 0
29JAN26 75.00 C 6.96 6.96 6.96 7.00 +0.04 22 1 298 -1
29JAN26 77.50 C 4.54 5.15 4.54 5.15 +0.16 23 10 795 0
29JAN26 80.00 C 0.00 0.00 0.00 3.57 +0.14 24 1 627 0
29JAN26 82.50 C 2.30 2.62 2.12 2.33 +0.08 24 88 383 +29
29JAN26 85.00 C 1.59 1.62 1.26 1.58 +0.15 26 17 603 +12
29JAN26 87.50 C 0.90 1.12 0.82 1.07 +0.14 27 39 506 +32
29JAN26 90.00 C 0.58 0.58 0.52 0.73 +0.13 29 10 596 +8
29JAN26 92.50 C 0.36 0.36 0.36 0.50 +0.11 30 65 1,035 -56
29JAN26 95.00 C 0.00 0.00 0.00 0.35 +0.10 31 0 522 0
29JAN26 97.50 C 0.00 0.00 0.00 0.25 +0.08 33 0 325 0
29JAN26 100.00 C 0.00 0.00 0.00 0.19 +0.07 34 0 173 0
29JAN26 102.50 C 0.00 0.00 0.00 0.14 +0.06 36 0 132 0
29JAN26 105.00 C 0.00 0.00 0.00 0.11 +0.05 37 0 151 0
29JAN26 107.50 C 0.00 0.00 0.00 0.08 +0.04 38 0 13 0
29JAN26 110.00 C 0.00 0.00 0.00 0.07 +0.04 40 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 +0.04 42 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 2 0
26FEB26 47.00 C 0.00 0.00 0.00 34.64 +0.40 42 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 33.89 +0.55 67 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 32.69 +0.44 49 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.53 -0.21 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.24 +0.17 46 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.98 +0.69 53 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.06 +0.25 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.14 +0.82 47 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.36 +0.49 33 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.92 -0.01 30 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 14.56 +0.09 29 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 11.96 +0.19 22 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 10.43 +0.72 31 0 3 0
26FEB26 75.00 C 0.00 0.00 0.00 7.86 +0.15 25 0 151 0
26FEB26 77.50 C 0.00 0.00 0.00 6.08 +0.33 25 0 212 0
26FEB26 80.00 C 4.84 4.84 4.28 4.51 +0.19 25 4 264 +1
26FEB26 82.50 C 2.90 2.90 2.90 3.20 +0.13 24 30 173 -30
26FEB26 85.00 C 2.10 2.10 2.10 2.40 +0.18 25 15 225 +15
26FEB26 87.50 C 0.00 0.00 0.00 1.81 +0.19 27 0 721 0
26FEB26 90.00 C 1.02 1.04 1.01 1.38 +0.18 28 192 811 +1
26FEB26 92.50 C 0.00 0.00 0.00 1.06 +0.17 29 0 68 0
26FEB26 95.00 C 0.58 0.58 0.58 0.83 +0.17 31 55 199 +30
26FEB26 97.50 C 0.00 0.00 0.00 0.65 +0.15 32 0 36 0
26FEB26 100.00 C 0.00 0.00 0.00 0.52 +0.14 33 0 107 0
26FEB26 102.50 C 0.00 0.00 0.00 0.43 +0.13 34 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.35 +0.12 35 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.30 +0.11 37 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.25 +0.09 38 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.22 +0.09 39 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.19 +0.09 40 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 43.98 +0.26 79 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 42.45 +0.27 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.46 -0.08 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.72 +0.01 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.49 +0.07 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.50 +0.12 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 38.23 +0.89 72 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.79 +0.28 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.01 +0.09 59 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.64 -0.30 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.89 +0.51 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.69 +0.30 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.48 +0.74 64 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 29.88 +0.74 56 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 26.98 +0.34 39 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 24.28 -0.33 0 0 125 0
30MAR26 60.00 C 21.80 21.80 21.77 22.14 -0.04 35 60 1,270 +43
30MAR26 62.50 C 0.00 0.00 0.00 19.66 +0.36 31 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 17.14 -0.11 26 0 83 0
30MAR26 67.50 C 14.76 14.76 14.76 14.56 -0.34 20 60 1,524 +30
30MAR26 70.00 C 0.00 0.00 0.00 12.28 +0.35 21 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 10.50 +0.08 25 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 8.48 -0.21 24 0 357 0
30MAR26 77.50 C 0.00 0.00 0.00 6.96 +0.21 25 0 301 0
30MAR26 80.00 C 0.00 0.00 0.00 5.50 +0.18 25 0 1,677 0
30MAR26 82.50 C 3.92 4.67 3.92 4.26 +0.09 25 60 464 0
30MAR26 85.00 C 3.25 3.25 3.06 3.33 +0.15 26 22 389 +10
30MAR26 87.50 C 2.64 2.64 2.36 2.62 +0.17 27 64 1,003 +63
30MAR26 90.00 C 2.07 2.07 1.82 2.06 +0.25 28 34 124 0
30MAR26 92.50 C 1.61 1.62 1.61 1.62 +0.31 28 30 684 +30
30MAR26 95.00 C 1.26 1.26 1.26 1.28 +0.34 29 30 239 +30
30MAR26 97.50 C 0.00 0.00 0.00 1.01 +0.35 30 0 196 0
30MAR26 100.00 C 0.00 0.00 0.00 0.81 +0.35 30 0 670 0
30MAR26 102.50 C 0.00 0.00 0.00 0.65 +0.33 31 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 0.52 +0.29 32 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.42 +0.23 32 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 0.35 +0.19 33 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.29 +0.16 34 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.25 +0.15 35 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 38.23 +0.67 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 36.80 +0.29 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.01 +0.09 34 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.85 -0.38 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.66 +0.77 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.91 +0.52 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.48 +0.63 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.29 +1.15 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.98 -0.49 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.21 +0.60 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.14 -0.11 0 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 20.39 +0.49 31 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 18.41 +0.49 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 16.23 +1.04 31 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 13.36 +0.29 24 0 671 0
29JUN26 72.50 C 0.00 0.00 0.00 11.56 -0.43 25 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.52 +0.47 28 0 311 0
29JUN26 77.50 C 0.00 0.00 0.00 8.65 +0.25 27 0 1,615 0
29JUN26 80.00 C 6.95 6.95 6.95 7.28 +0.23 27 15 249 0
29JUN26 82.50 C 5.99 5.99 5.98 6.10 +0.20 27 7 93 +7
29JUN26 85.00 C 0.00 0.00 0.00 5.08 +0.16 27 0 45 0
29JUN26 87.50 C 0.00 0.00 0.00 4.24 +0.13 27 0 148 0
29JUN26 90.00 C 3.45 3.68 3.34 3.52 +0.11 27 18 787 +6
29JUN26 92.50 C 0.00 0.00 0.00 2.88 +0.01 27 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 2.32 -0.04 27 0 1,544 0
29JUN26 97.50 C 0.00 0.00 0.00 1.86 -0.15 27 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.50 -0.18 27 0 72 0
29JUN26 102.50 C 0.00 0.00 0.00 1.19 -0.19 27 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 0.95 -0.21 27 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.75 -0.21 27 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.59 -0.22 28 0 100 0
29JUN26 112.50 C 0.00 0.00 0.00 0.47 -0.21 28 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.36 -0.20 28 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 36.01 +0.09 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.94 -0.29 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.66 +0.77 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.14 +0.68 32 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.48 +0.63 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.29 +1.15 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.23 -0.24 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.21 +0.44 31 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 22.14 -0.82 0 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.49 +0.59 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.41 +0.49 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.23 +0.47 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.55 +0.28 26 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 12.68 +0.30 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.16 +0.11 26 0 129 0
29SEP26 77.50 C 0.00 0.00 0.00 9.90 +0.24 27 0 106 0
29SEP26 80.00 C 0.00 0.00 0.00 8.63 +0.25 27 0 50 0
29SEP26 82.50 C 0.00 0.00 0.00 7.45 +0.17 26 0 14 0
29SEP26 85.00 C 0.00 0.00 0.00 6.48 +0.32 27 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 5.62 +0.36 27 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 4.86 +0.12 27 0 50 0
29SEP26 92.50 C 0.00 0.00 0.00 4.27 +0.22 28 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 3.70 +0.25 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 3.21 +0.31 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.78 +0.34 28 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.36 +0.33 28 0 106 0
29SEP26 105.00 C 0.00 0.00 0.00 2.04 +0.34 28 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 1.73 +0.32 28 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.48 +0.32 28 0 2 0
29SEP26 112.50 C 1.63 1.63 1.63 1.27 +0.31 29 32 32 +32
29SEP26 115.00 C 0.00 0.00 0.00 1.07 +0.28 29 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.93 +0.31 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.76 +0.25 29 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.65 +0.24 29 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.56 +0.22 29 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.47 +0.20 29 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.41 +0.19 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.14 +0.68 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.48 +0.63 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.29 +1.15 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.82 +0.35 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.34 +0.57 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.05 -0.01 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.03 +0.09 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.61 +0.43 29 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 16.95 -0.05 25 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 15.56 +0.62 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.53 +0.41 28 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 12.98 +0.74 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.11 +0.30 26 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.88 +0.19 26 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.82 +0.20 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.87 +0.23 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.95 +0.18 27 0 6 0
30DEC26 90.00 C 0.00 0.00 0.00 6.16 +0.15 27 0 7 0
30DEC26 92.50 C 0.00 0.00 0.00 5.48 +0.10 27 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 4.87 +0.10 27 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 4.33 +0.04 28 0 5 0
30DEC26 100.00 C 3.70 3.70 3.70 3.86 +0.04 28 3 8 +3
30DEC26 102.50 C 0.00 0.00 0.00 3.44 +0.02 28 0 5 0
30DEC26 105.00 C 0.00 0.00 0.00 3.05 -0.02 28 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.66 -0.07 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.36 -0.13 28 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.05 -0.21 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 1.75 -0.28 28 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.55 -0.31 28 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.34 -0.35 28 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.18 -0.35 28 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.04 -0.33 28 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.90 -0.36 28 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.82 -0.37 29 0 270 0
TOTAL CALL 3,009 63,264 +858
19DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.19 352 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.20 339 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.21 307 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.22 277 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.23 248 0 0 0
19DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.24 220 0 0 0
19DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.25 194 0 0 0
19DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.26 167 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.27 141 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 0.02 -0.27 126 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 0.03 -0.27 106 0 20 0
19DEC25 75.00 P 0.00 0.00 0.00 0.06 -0.25 89 0 128 0
19DEC25 77.50 P 0.00 0.00 0.00 0.13 -0.19 70 0 172 0
19DEC25 80.00 P 0.51 0.51 0.12 0.36 -0.03 52 46 202 +38
19DEC25 82.50 P 0.00 0.00 0.00 1.38 -0.48 38 0 10 0
19DEC25 85.00 P 3.85 4.44 3.13 3.79 -0.46 66 310 9 -4
19DEC25 87.50 P 0.00 0.00 0.00 6.16 -0.58 63 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 8.65 -0.40 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 11.38 -0.17 166 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 13.65 -0.40 0 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 16.15 -0.55 0 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 18.88 -0.17 240 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 21.33 -0.22 250 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 23.88 -0.17 283 0 0 0
19DEC25 107.50 P 26.99 26.99 26.67 26.60 +0.05 346 48 0 0
19DEC25 110.00 P 29.50 29.50 29.01 29.51 +0.31 427 70 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.20 138 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.21 125 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.22 113 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.23 101 0 0 0
24DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.24 90 0 0 0
24DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.25 79 0 0 0
24DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.26 68 0 0 0
24DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.27 57 0 0 0
24DEC25 70.00 P 0.00 0.00 0.00 0.02 -0.27 51 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.03 -0.27 43 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.06 -0.25 36 0 0 0
24DEC25 77.50 P 0.14 0.14 0.14 0.16 -0.16 30 4 40 0
24DEC25 80.00 P 0.38 0.68 0.38 0.57 -0.14 27 18 79 +2
24DEC25 82.50 P 0.00 0.00 0.00 1.76 -0.36 26 0 5 0
24DEC25 85.00 P 4.44 4.44 4.44 3.92 -0.33 34 16 16 +16
24DEC25 87.50 P 0.00 0.00 0.00 6.36 -0.38 44 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 8.94 -0.27 61 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 11.38 -0.17 69 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 13.66 -0.39 54 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 16.64 -0.23 106 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 18.88 -0.34 100 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 21.33 -0.37 104 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 23.88 -0.17 117 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 26.60 +0.05 143 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 29.51 +0.31 176 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 149 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 144 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 140 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 135 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 130 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 126 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 122 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 113 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 109 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.19 101 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.20 98 0 676 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.21 88 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.22 80 0 671 0
30DEC25 57.50 P 0.01 0.01 0.01 0.01 -0.23 71 54 436 +54
30DEC25 60.00 P 0.01 0.01 0.01 0.01 -0.24 63 120 1,858 +24
30DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.25 56 0 1,473 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.26 48 0 2,309 0
30DEC25 67.50 P 0.04 0.04 0.04 0.01 -0.27 41 5 1,546 0
30DEC25 70.00 P 0.00 0.00 0.00 0.02 -0.27 36 0 3,894 0
30DEC25 72.50 P 0.00 0.00 0.00 0.04 -0.26 32 0 998 0
30DEC25 75.00 P 0.10 0.10 0.10 0.10 -0.21 28 7 1,630 +4
30DEC25 77.50 P 0.35 0.35 0.19 0.31 -0.04 26 126 1,011 +91
30DEC25 80.00 P 1.09 1.09 0.66 0.84 -0.11 24 193 968 -9
30DEC25 82.50 P 1.95 2.40 1.79 2.04 -0.39 24 59 657 +15
30DEC25 85.00 P 0.00 0.00 0.00 4.11 -0.18 29 0 143 0
30DEC25 87.50 P 0.00 0.00 0.00 6.39 -0.35 33 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 8.98 -0.40 46 0 78 0
30DEC25 92.50 P 0.00 0.00 0.00 11.52 -0.40 55 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 13.75 -0.30 50 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 16.64 -0.41 76 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 19.17 -0.45 85 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 21.38 -0.32 79 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.88 -0.17 85 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.60 +0.05 102 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.51 -0.16 125 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.43 -0.55 106 0 0 0
30DEC25 115.00 P 34.50 34.50 34.50 33.85 -1.17 106 24 24 +24
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 -0.19 54 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 -0.20 52 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.21 47 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.22 43 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.23 38 0 182 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.24 34 0 441 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.25 30 0 381 0
29JAN26 65.00 P 0.11 0.11 0.11 0.02 -0.25 28 26 379 -16
29JAN26 67.50 P 0.00 0.00 0.00 0.04 -0.24 26 0 673 0
29JAN26 70.00 P 0.23 0.23 0.20 0.11 -0.18 26 11 851 +5
29JAN26 72.50 P 0.40 0.40 0.40 0.28 -0.11 25 5 547 -4
29JAN26 75.00 P 0.63 0.75 0.63 0.62 -0.11 25 22 1,004 0
29JAN26 77.50 P 1.45 1.45 1.11 1.21 -0.12 26 23 381 -14
29JAN26 80.00 P 2.08 2.22 1.81 2.09 -0.13 25 70 404 +22
29JAN26 82.50 P 3.45 3.69 3.45 3.36 -0.16 26 23 232 +2
29JAN26 85.00 P 0.00 0.00 0.00 5.09 -0.23 27 0 164 0
29JAN26 87.50 P 0.00 0.00 0.00 7.21 0.00 30 0 32 0
29JAN26 90.00 P 9.91 9.98 9.91 8.98 -0.40 26 57 57 +57
29JAN26 92.50 P 0.00 0.00 0.00 11.79 -0.31 36 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 14.23 +0.10 40 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 16.72 -0.33 44 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 19.17 -0.45 48 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.38 -0.32 45 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.88 -0.78 49 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.60 -0.13 58 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.51 -0.16 70 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.43 -1.04 60 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.06 -0.96 67 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 44 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.19 42 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.20 40 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.21 37 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 -0.21 36 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 -0.21 34 0 4 0
26FEB26 60.00 P 0.00 0.00 0.00 0.05 -0.20 32 0 24 0
26FEB26 62.50 P 0.00 0.00 0.00 0.10 -0.16 31 0 153 0
26FEB26 65.00 P 0.20 0.20 0.16 0.18 -0.09 30 26 131 +5
26FEB26 67.50 P 0.00 0.00 0.00 0.30 +0.02 29 0 250 0
26FEB26 70.00 P 0.51 0.51 0.51 0.50 +0.11 28 30 478 0
26FEB26 72.50 P 0.75 0.75 0.75 0.82 +0.10 28 17 323 +16
26FEB26 75.00 P 1.11 1.20 1.09 1.27 +0.05 27 16 330 +14
26FEB26 77.50 P 1.71 1.71 1.71 1.90 -0.01 26 1 418 +1
26FEB26 80.00 P 0.00 0.00 0.00 2.81 -0.10 25 0 390 0
26FEB26 82.50 P 0.00 0.00 0.00 4.09 -0.12 25 0 341 0
26FEB26 85.00 P 0.00 0.00 0.00 5.66 -0.16 26 0 152 0
26FEB26 87.50 P 0.00 0.00 0.00 7.80 -0.10 29 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 9.93 -0.24 31 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 12.20 +0.10 33 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.55 +0.25 36 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.72 -0.33 36 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 19.17 -0.45 39 0 90 0
26FEB26 102.50 P 0.00 0.00 0.00 21.40 -0.30 37 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.90 -0.76 40 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.60 -0.52 47 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.51 -0.16 56 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.43 -1.04 49 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.06 -0.96 54 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 50 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 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 42 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 39 0 90 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 -0.19 35 0 60 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.20 34 0 430 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.21 31 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.21 30 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.21 28 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 -0.20 27 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.11 -0.15 27 0 629 0
30MAR26 65.00 P 0.00 0.00 0.00 0.22 -0.05 26 0 348 0
30MAR26 67.50 P 0.53 0.53 0.53 0.41 -0.02 26 2 958 +2
30MAR26 70.00 P 0.81 0.81 0.81 0.72 -0.03 26 30 777 0
30MAR26 72.50 P 1.18 1.35 1.18 1.16 -0.07 26 17 627 +2
30MAR26 75.00 P 1.90 1.94 1.90 1.79 -0.08 26 16 1,559 -15
30MAR26 77.50 P 2.69 2.69 2.69 2.61 -0.07 26 1 969 0
30MAR26 80.00 P 3.40 3.86 3.40 3.64 -0.09 26 79 1,660 +3
30MAR26 82.50 P 4.95 4.95 4.84 4.93 -0.12 26 76 361 +76
30MAR26 85.00 P 0.00 0.00 0.00 6.48 -0.12 27 0 185 0
30MAR26 87.50 P 0.00 0.00 0.00 8.32 +0.27 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.45 +0.28 30 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 12.58 +0.29 31 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 14.78 +0.34 33 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.72 -0.51 31 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.54 -0.08 37 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.40 -0.52 32 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.90 -0.76 35 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.60 -0.52 40 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.51 -0.16 48 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.43 -1.07 42 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.06 -0.96 47 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 0.01 -0.01 26 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 -0.18 27 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.18 27 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 -0.16 27 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.12 -0.11 27 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.22 -0.03 27 0 184 0
29JUN26 60.00 P 0.00 0.00 0.00 0.37 -0.05 27 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.60 -0.07 27 0 408 0
29JUN26 65.00 P 1.25 1.25 1.25 0.93 -0.09 27 1 297 -1
29JUN26 67.50 P 0.00 0.00 0.00 1.38 -0.10 27 0 285 0
29JUN26 70.00 P 2.07 2.07 2.06 1.96 -0.10 27 32 2,157 +2
29JUN26 72.50 P 2.66 2.74 2.66 2.69 -0.05 27 2 1,867 0
29JUN26 75.00 P 0.00 0.00 0.00 3.50 -0.06 27 0 160 0
29JUN26 77.50 P 0.00 0.00 0.00 4.49 -0.07 27 0 265 0
29JUN26 80.00 P 5.68 5.68 5.68 5.66 -0.09 27 30 192 +30
29JUN26 82.50 P 0.00 0.00 0.00 7.00 -0.11 27 0 92 0
29JUN26 85.00 P 0.00 0.00 0.00 8.55 -0.07 27 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 9.80 -0.61 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.65 -0.30 26 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 14.07 -0.33 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.17 -0.50 30 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.33 -0.70 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.04 -0.78 28 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.65 -0.91 24 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.96 -0.98 24 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.39 +0.19 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.51 -0.16 33 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.43 -1.07 29 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.60 -0.42 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.12 -0.08 28 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.15 -0.06 28 0 27 0
29SEP26 52.50 P 0.00 0.00 0.00 0.25 +0.03 28 0 108 0
29SEP26 55.00 P 0.00 0.00 0.00 0.40 +0.05 28 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.61 +0.06 28 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.89 +0.07 28 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 1.24 +0.06 28 0 121 0
29SEP26 65.00 P 0.00 0.00 0.00 1.72 +0.06 28 0 190 0
29SEP26 67.50 P 0.00 0.00 0.00 2.31 +0.05 28 0 61 0
29SEP26 70.00 P 0.00 0.00 0.00 3.00 +0.02 28 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.78 -0.04 28 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 4.70 -0.07 28 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 5.77 -0.08 27 0 172 0
29SEP26 80.00 P 6.90 6.90 6.90 6.98 -0.11 28 14 56 +7
29SEP26 82.50 P 0.00 0.00 0.00 8.34 -0.12 28 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 9.85 -0.10 28 0 3 0
29SEP26 87.50 P 11.93 11.93 11.93 11.48 -0.11 28 30 30 +30
29SEP26 90.00 P 0.00 0.00 0.00 13.29 +0.35 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.75 -0.48 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.64 -0.61 27 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 19.03 -0.19 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.41 -1.05 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.03 +0.20 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.77 +0.16 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.81 -0.09 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.76 -0.39 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.72 -0.12 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.60 -0.44 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.68 -0.68 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.17 -0.77 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 41.21 -0.75 29 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.99 -0.56 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.15 -0.87 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.96 -0.55 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.20 0.00 27 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.39 +0.02 27 0 5 0
30DEC26 55.00 P 0.90 0.90 0.90 0.60 +0.03 27 2 11 +2
30DEC26 57.50 P 0.00 0.00 0.00 0.87 +0.04 27 0 0 0
30DEC26 60.00 P 1.49 1.49 1.49 1.23 +0.04 27 2 16 0
30DEC26 62.50 P 0.00 0.00 0.00 1.69 +0.04 27 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 2.24 +0.03 27 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 2.89 +0.03 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.70 +0.03 28 0 26 0
30DEC26 72.50 P 0.00 0.00 0.00 4.60 +0.01 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.57 -0.04 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.68 -0.05 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.91 -0.07 28 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.27 -0.08 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.77 -0.11 28 0 0 0
30DEC26 87.50 P 12.46 12.46 12.46 12.38 -0.10 28 30 30 +30
30DEC26 90.00 P 13.83 13.83 13.83 14.10 -0.32 28 30 30 +30
30DEC26 92.50 P 0.00 0.00 0.00 15.93 -0.51 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.83 -0.33 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.77 +0.23 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.78 -0.73 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.27 -1.05 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.30 +0.64 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.40 -0.29 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.36 -0.57 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.72 -0.24 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.96 -0.28 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.95 -1.17 30 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.59 -0.62 32 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 41.80 -0.52 32 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 43.99 -0.76 31 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 46.19 -1.04 29 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.96 -0.55 33 0 0 0
TOTAL PUT 1,821 55,083 +541
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$ 7.05
30DEC25 3.30 C 0.00 0.00 0.00 3.80 +0.34 255 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.65 +0.32 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.60 +0.34 238 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.53 +0.37 256 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.35 +0.32 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.30 +0.34 213 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.20 +0.34 205 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.05 +0.30 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.00 +0.34 190 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.90 +0.37 183 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.80 +0.34 176 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.70 +0.36 169 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.60 +0.36 162 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 2.51 +0.35 163 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.38 +0.34 131 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 2.30 +0.35 142 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 2.21 +0.34 143 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.07 +0.32 103 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.85 +0.34 115 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 1.60 +0.35 100 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 1.31 +0.32 53 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 1.07 +0.30 54 0 124 0
30DEC25 6.25 C 0.83 0.83 0.83 0.84 +0.34 54 2 52 -2
30DEC25 6.50 C 0.53 0.53 0.53 0.60 +0.29 44 10 242 -10
30DEC25 6.75 C 0.32 0.40 0.32 0.38 +0.22 37 7 307 -3
30DEC25 7.00 C 0.17 0.21 0.15 0.21 +0.13 35 78 522 +14
30DEC25 7.25 C 0.09 0.11 0.09 0.11 +0.08 36 21 345 +15
30DEC25 7.50 C 0.03 0.06 0.03 0.05 +0.04 37 135 161 +105
30DEC25 7.75 C 0.01 0.01 0.01 0.02 +0.01 37 15 80 +15
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 183 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 65 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 69 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.80 +0.34 89 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.72 +0.36 94 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.60 +0.34 81 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.51 +0.35 82 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.40 +0.34 74 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.30 +0.32 71 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.21 +0.34 72 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.11 +0.35 68 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.85 +0.33 56 0 0 0
29JAN26 5.50 C 1.41 1.41 1.41 1.60 +0.30 49 5 15 -5
29JAN26 5.75 C 0.00 0.00 0.00 1.34 +0.27 38 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 1.09 +0.24 31 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.87 +0.23 32 0 25 0
29JAN26 6.50 C 0.71 0.71 0.69 0.71 +0.24 38 31 38 -10
29JAN26 6.75 C 0.48 0.49 0.48 0.52 +0.19 35 6 80 -3
29JAN26 7.00 C 0.24 0.41 0.24 0.39 +0.16 37 85 202 +78
29JAN26 7.25 C 0.22 0.29 0.22 0.29 +0.13 38 72 466 +42
29JAN26 7.50 C 0.00 0.00 0.00 0.20 +0.10 38 0 482 0
29JAN26 7.75 C 0.00 0.00 0.00 0.13 +0.06 37 0 78 0
29JAN26 8.00 C 0.10 0.10 0.10 0.09 +0.05 38 23 38 +8
29JAN26 8.25 C 0.00 0.00 0.00 0.06 +0.03 38 0 0 0
29JAN26 8.50 C 0.03 0.03 0.03 0.04 +0.02 39 129 129 +129
29JAN26 8.75 C 0.03 0.03 0.03 0.02 +0.01 37 129 129 +129
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.72 +0.36 70 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.60 +0.31 59 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.51 +0.32 60 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.42 +0.35 61 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.30 +0.32 50 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.21 +0.33 52 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.15 +0.37 60 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.86 +0.30 43 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.65 +0.33 47 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.42 +0.29 43 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.19 +0.30 40 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.99 +0.27 39 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.76 +0.20 33 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.63 +0.19 36 0 82 0
26FEB26 7.00 C 0.00 0.00 0.00 0.50 +0.17 37 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.38 +0.14 36 0 602 0
26FEB26 7.50 C 0.00 0.00 0.00 0.29 +0.11 36 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.21 +0.07 36 0 244 0
26FEB26 8.00 C 0.00 0.00 0.00 0.16 +0.06 36 0 393 0
26FEB26 8.25 C 0.00 0.00 0.00 0.12 +0.05 37 0 35 0
26FEB26 8.50 C 0.00 0.00 0.00 0.08 +0.03 36 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.06 +0.03 37 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.80 +0.34 76 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.70 +0.34 73 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.60 +0.34 70 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.53 +0.37 80 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.40 +0.33 64 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.30 +0.34 61 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.21 +0.34 63 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.13 +0.36 68 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.00 +0.32 53 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.91 +0.32 55 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.81 +0.32 53 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.72 +0.34 54 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.63 +0.34 55 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.56 +0.34 60 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.46 +0.35 57 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.33 +0.33 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.21 +0.29 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.15 +0.34 47 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.92 +0.32 45 0 15 0
30MAR26 5.50 C 1.66 1.66 1.66 1.70 +0.37 44 1 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.45 +0.28 38 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.28 +0.30 41 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 1.09 +0.28 40 0 54 0
30MAR26 6.50 C 0.79 0.79 0.79 0.88 +0.22 36 6 242 -6
30MAR26 6.75 C 0.00 0.00 0.00 0.73 +0.19 36 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.61 +0.18 37 0 767 0
30MAR26 7.25 C 0.42 0.42 0.42 0.50 +0.16 37 5 183 0
30MAR26 7.50 C 0.00 0.00 0.00 0.40 +0.13 37 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.32 +0.10 37 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.26 +0.09 38 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.20 +0.07 37 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.16 +0.06 38 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.12 +0.04 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.09 +0.03 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.13 +0.28 40 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.03 +0.28 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.93 +0.26 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.83 +0.25 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.75 +0.27 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.65 +0.25 36 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.56 +0.25 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.48 +0.27 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.40 +0.28 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.31 +0.29 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.20 +0.27 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.00 +0.27 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.80 +0.26 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.62 +0.24 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.43 +0.25 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.27 +0.21 38 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.11 +0.19 37 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.97 +0.18 37 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.85 +0.16 37 0 15 0
29JUN26 7.25 C 0.00 0.00 0.00 0.74 +0.15 38 0 19 0
29JUN26 7.50 C 0.65 0.65 0.65 0.64 +0.14 37 5 40 0
29JUN26 7.75 C 0.00 0.00 0.00 0.55 +0.12 37 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.48 +0.12 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.41 +0.10 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.36 +0.10 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.30 +0.08 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.26 +0.08 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.17 +0.26 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.08 +0.25 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.99 +0.26 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.89 +0.24 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.80 +0.24 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.72 +0.25 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.64 +0.25 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.54 +0.24 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.48 +0.25 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.38 +0.24 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.29 +0.22 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 +0.24 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.92 +0.23 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.76 +0.24 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.59 +0.21 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.42 +0.22 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.29 +0.19 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.16 +0.20 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.03 +0.17 37 0 13 0
29SEP26 7.25 C 0.00 0.00 0.00 0.94 +0.17 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.84 +0.16 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.75 +0.14 38 0 0 0
29SEP26 8.00 C 0.68 0.68 0.68 0.67 +0.13 38 3 29 0
29SEP26 8.25 C 0.00 0.00 0.00 0.60 +0.12 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.54 +0.12 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.48 +0.11 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.42 +0.09 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.72 +0.24 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.64 +0.24 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.56 +0.24 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.48 +0.23 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.40 +0.23 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 +0.23 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.04 +0.22 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.87 +0.21 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.71 +0.20 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.56 +0.18 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.43 +0.18 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.31 +0.17 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.19 +0.16 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.09 +0.17 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.99 +0.14 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.90 +0.14 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.82 +0.14 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 +0.12 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.68 +0.13 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.63 +0.14 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 +0.11 38 0 0 0
TOTAL CALL 768 9,560 +496
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 189 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 176 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 169 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 163 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 157 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 151 0 139 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 145 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 139 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 134 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 128 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 123 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 118 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 131 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 593 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,177 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 358 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 425 0
30DEC25 6.25 P 0.01 0.01 0.01 0.01 -0.02 40 5 585 +5
30DEC25 6.50 P 0.03 0.03 0.03 0.03 -0.05 39 9 287 -2
30DEC25 6.75 P 0.12 0.13 0.06 0.06 -0.13 34 41 105 +17
30DEC25 7.00 P 0.31 0.31 0.15 0.16 -0.17 36 120 110 +81
30DEC25 7.25 P 0.00 0.00 0.00 0.31 -0.22 38 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.48 -0.30 33 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.71 -0.31 35 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.96 -0.31 44 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.20 -0.32 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.49 -0.28 77 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.70 -0.32 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.95 -0.32 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 94 0
29JAN26 5.75 P 0.04 0.04 0.04 0.02 -0.02 38 100 464 -100
29JAN26 6.00 P 0.00 0.00 0.00 0.04 -0.04 38 0 504 0
29JAN26 6.25 P 0.10 0.10 0.10 0.08 -0.06 38 3 49 0
29JAN26 6.50 P 0.00 0.00 0.00 0.13 -0.09 37 0 70 0
29JAN26 6.75 P 0.26 0.26 0.20 0.22 -0.12 38 52 58 +52
29JAN26 7.00 P 0.31 0.32 0.31 0.32 -0.17 37 81 78 +78
29JAN26 7.25 P 0.00 0.00 0.00 0.46 -0.17 37 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.60 -0.25 34 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.78 -0.29 33 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.03 -0.26 40 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.20 -0.34 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.49 -0.28 43 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.70 -0.32 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.99 -0.28 53 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 52 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 65 0
26FEB26 5.75 P 0.05 0.05 0.05 0.05 -0.04 37 50 365 +50
26FEB26 6.00 P 0.10 0.10 0.09 0.08 -0.06 36 30 295 +30
26FEB26 6.25 P 0.14 0.14 0.14 0.14 -0.07 37 20 36 +20
26FEB26 6.50 P 0.00 0.00 0.00 0.21 -0.10 37 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.29 -0.14 36 0 39 0
26FEB26 7.00 P 0.45 0.48 0.40 0.40 -0.17 36 44 40 +25
26FEB26 7.25 P 0.00 0.00 0.00 0.54 -0.22 36 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.70 -0.21 36 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.88 -0.24 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.04 -0.30 33 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.28 -0.32 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.49 -0.30 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.75 -0.28 41 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.99 -0.28 42 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 35 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 -0.02 39 0 51 0
30MAR26 5.50 P 0.00 0.00 0.00 0.06 -0.03 38 0 731 0
30MAR26 5.75 P 0.10 0.10 0.10 0.10 -0.04 38 1 15 -1
30MAR26 6.00 P 0.00 0.00 0.00 0.14 -0.07 37 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.21 -0.08 38 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.29 -0.10 37 0 64 0
30MAR26 6.75 P 0.00 0.00 0.00 0.39 -0.13 37 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.50 -0.16 37 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 0.63 -0.18 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.78 -0.20 36 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.93 -0.27 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.12 -0.26 35 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.33 -0.27 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.58 -0.24 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.80 -0.25 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.04 -0.24 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 36 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 -0.02 39 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.02 39 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 -0.04 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 -0.05 38 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.22 -0.06 38 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.29 -0.08 38 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.37 -0.09 38 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.47 -0.11 38 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.57 -0.11 37 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.70 -0.12 38 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 0.83 -0.15 37 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 0.98 -0.16 37 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.14 -0.18 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.32 -0.19 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.51 -0.19 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.71 -0.22 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.91 -0.21 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.14 -0.20 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 -0.02 37 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.02 37 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 -0.02 38 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 -0.04 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 -0.04 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.26 -0.05 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.33 -0.07 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.41 -0.08 38 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 -0.09 39 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.62 -0.09 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.73 -0.10 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.85 -0.12 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.98 -0.15 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.13 -0.16 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.29 -0.18 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.46 -0.18 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.66 -0.16 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.85 -0.17 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.05 -0.18 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.24 -0.20 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.04 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.04 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.04 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.27 -0.05 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 -0.06 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 -0.06 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.51 -0.07 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 -0.06 38 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 0.72 -0.07 38 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.84 -0.10 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.96 -0.12 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.10 -0.13 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.25 -0.14 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.40 -0.17 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.57 -0.17 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.76 -0.16 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.94 -0.18 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 -0.18 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.32 -0.18 39 0 0 0
TOTAL PUT 556 14,533 +255
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 144.10
19DEC25 122.50 C 21.34 21.72 21.33 21.75 -2.13 166 407 461 +407
19DEC25 125.00 C 0.00 0.00 0.00 19.11 -2.27 0 0 40 0
19DEC25 127.50 C 0.00 0.00 0.00 16.93 -1.92 155 0 1,217 0
19DEC25 130.00 C 0.00 0.00 0.00 14.16 -2.23 95 0 0 0
19DEC25 132.50 C 0.00 0.00 0.00 11.81 -2.09 103 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 9.11 -2.25 0 0 0 0
19DEC25 137.50 C 0.00 0.00 0.00 6.82 -1.99 67 0 0 0
19DEC25 140.00 C 3.79 4.60 3.79 4.32 -2.02 47 8 12 0
19DEC25 142.50 C 2.28 2.66 1.75 2.16 -1.94 39 242 593 -9
19DEC25 145.00 C 1.10 1.37 0.63 0.76 -1.54 38 1,973 1,756 +143
19DEC25 147.50 C 0.34 0.55 0.20 0.17 -0.91 37 925 1,033 +102
19DEC25 150.00 C 0.12 0.18 0.05 0.03 -0.39 39 702 1,205 -235
19DEC25 152.50 C 0.08 0.08 0.01 0.01 -0.12 45 515 2,105 -456
19DEC25 155.00 C 0.03 0.05 0.02 0.01 -0.03 56 88 1,786 +76
19DEC25 157.50 C 0.03 0.03 0.02 0.01 0.00 67 42 998 -41
19DEC25 160.00 C 0.01 0.01 0.01 0.01 0.00 77 202 1,310 -202
19DEC25 162.50 C 0.01 0.01 0.01 0.01 0.00 87 20 1,432 -8
19DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,002 0
19DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 107 0 244 0
19DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 116 0 319 0
19DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 125 0 273 0
19DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 134 0 58 0
19DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 143 0 174 0
24DEC25 122.50 C 0.00 0.00 0.00 21.75 -2.53 62 0 0 0
24DEC25 125.00 C 0.00 0.00 0.00 19.17 -2.21 39 0 0 0
24DEC25 127.50 C 0.00 0.00 0.00 16.93 -1.92 61 0 0 0
24DEC25 130.00 C 0.00 0.00 0.00 14.18 -2.39 32 0 0 0
24DEC25 132.50 C 0.00 0.00 0.00 11.81 -2.19 39 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 9.29 -2.23 31 0 2 0
24DEC25 137.50 C 0.00 0.00 0.00 7.22 -1.89 36 0 0 0
24DEC25 140.00 C 0.00 0.00 0.00 5.11 -1.77 34 0 8 0
24DEC25 142.50 C 3.74 3.74 3.10 3.34 -1.57 32 10 21 +2
24DEC25 145.00 C 1.90 2.45 1.68 2.00 -1.29 32 142 147 +8
24DEC25 147.50 C 1.00 1.37 0.88 1.09 -0.96 32 170 294 +19
24DEC25 150.00 C 0.61 0.81 0.49 0.53 -0.65 31 520 515 +79
24DEC25 152.50 C 0.33 0.42 0.30 0.23 -0.40 31 248 825 +179
24DEC25 155.00 C 0.20 0.23 0.13 0.09 -0.22 31 145 263 +143
24DEC25 157.50 C 0.13 0.13 0.09 0.04 -0.10 32 88 231 +12
24DEC25 160.00 C 0.05 0.05 0.05 0.01 -0.05 31 10 178 0
24DEC25 162.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 62 0
24DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 73 0
24DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
24DEC25 170.00 C 0.03 0.03 0.03 0.01 0.00 47 20 30 +20
24DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 89.59 -2.21 274 0 3,163 0
30DEC25 57.50 C 0.00 0.00 0.00 87.08 -2.77 261 0 821 0
30DEC25 60.00 C 0.00 0.00 0.00 84.46 -1.61 236 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 82.09 -2.50 240 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 79.60 -2.58 230 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 77.10 -2.14 220 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 74.60 -2.74 210 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 72.11 -2.03 202 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 69.61 -2.52 193 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 67.00 -2.54 175 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 64.63 -2.67 177 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 62.13 -2.88 168 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 59.63 -2.60 160 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 57.13 -2.87 152 0 580 0
30DEC25 90.00 C 54.30 54.50 54.30 54.65 -2.26 146 100 1,148 -85
30DEC25 92.50 C 0.00 0.00 0.00 52.15 -2.49 139 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 49.64 -2.39 131 0 511 0
30DEC25 97.50 C 0.00 0.00 0.00 47.15 -1.46 124 0 1,044 0
30DEC25 100.00 C 44.40 44.50 44.40 44.53 -2.68 110 45 6,909 0
30DEC25 102.50 C 0.00 0.00 0.00 42.03 -2.75 104 0 368 0
30DEC25 105.00 C 0.00 0.00 0.00 39.67 -2.32 104 0 7,419 0
30DEC25 107.50 C 0.00 0.00 0.00 36.98 -2.55 88 0 2,488 0
30DEC25 110.00 C 0.00 0.00 0.00 34.57 -2.48 87 280 12,815 +30
30DEC25 112.50 C 0.00 0.00 0.00 31.98 -2.66 76 0 8,525 0
30DEC25 115.00 C 28.51 29.45 28.51 29.71 -2.35 80 180 5,781 -60
30DEC25 117.50 C 0.00 0.00 0.00 27.52 -1.49 83 0 6,657 0
30DEC25 120.00 C 23.60 24.65 23.54 24.65 -2.27 66 148 14,795 -118
30DEC25 122.50 C 0.00 0.00 0.00 21.75 -2.53 37 0 2,995 0
30DEC25 125.00 C 0.00 0.00 0.00 19.24 -2.14 30 0 9,407 0
30DEC25 127.50 C 0.00 0.00 0.00 16.93 -2.29 40 0 2,192 0
30DEC25 130.00 C 14.50 14.50 14.00 14.64 -1.99 41 1,003 21,418 0
30DEC25 132.50 C 12.06 12.11 11.49 11.89 -2.11 28 266 3,497 -166
30DEC25 135.00 C 9.62 9.62 9.62 9.58 -2.19 28 1 8,141 0
30DEC25 137.50 C 8.20 8.20 7.60 7.37 -1.74 27 5 2,627 +3
30DEC25 140.00 C 5.50 6.03 5.07 5.69 -1.69 30 1,284 7,974 -906
30DEC25 142.50 C 4.15 4.31 3.47 4.02 -1.50 29 363 2,815 -114
30DEC25 145.00 C 2.90 3.20 2.30 2.70 -1.27 29 744 8,869 +164
30DEC25 147.50 C 1.80 2.12 1.44 1.70 -1.02 28 1,461 4,560 +864
30DEC25 150.00 C 1.04 1.30 0.88 1.01 -0.76 28 2,451 15,189 +1,085
30DEC25 152.50 C 0.61 0.80 0.58 0.57 -0.53 28 439 5,022 +78
30DEC25 155.00 C 0.41 0.50 0.37 0.30 -0.35 28 1,309 10,933 +111
30DEC25 157.50 C 0.30 0.30 0.23 0.15 -0.21 28 99 3,855 +30
30DEC25 160.00 C 0.19 0.20 0.16 0.07 -0.12 28 875 13,346 +671
30DEC25 162.50 C 0.14 0.16 0.12 0.03 -0.07 28 134 3,121 -52
30DEC25 165.00 C 0.11 0.11 0.10 0.02 -0.03 30 6 11,327 -3
30DEC25 167.50 C 0.09 0.10 0.09 0.01 -0.02 30 18 12,118 -7
30DEC25 170.00 C 0.06 0.08 0.06 0.01 0.00 33 92 8,744 -20
30DEC25 172.50 C 0.07 0.09 0.07 0.01 0.00 36 3 5,348 -3
30DEC25 175.00 C 0.04 0.08 0.04 0.01 0.00 38 17 4,911 -14
30DEC25 177.50 C 0.05 0.06 0.05 0.01 0.00 41 15 2,658 -13
30DEC25 180.00 C 0.04 0.04 0.03 0.01 0.00 43 90 12,303 -16
30DEC25 182.50 C 0.05 0.06 0.05 0.01 0.00 46 8 1,525 0
30DEC25 185.00 C 0.04 0.04 0.04 0.01 0.00 48 1 6,410 -1
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,172 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3,255 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,769 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,404 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2,167 0
30DEC25 200.00 C 0.01 0.01 0.01 0.01 0.00 61 11 9,198 -1
30DEC25 205.00 C 0.01 0.01 0.01 0.01 0.00 66 8 4,956 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,469 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,386 0
30DEC25 220.00 C 0.01 0.01 0.01 0.01 0.00 77 9 2,845 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 81 0 240 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 85 0 693 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 88 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,533 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 95 0 627 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,530 0
29JAN26 80.00 C 0.00 0.00 0.00 64.85 -2.55 95 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 62.17 -2.84 83 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 59.88 -2.46 87 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 57.39 -2.73 83 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 54.90 -2.01 79 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 52.22 -3.24 68 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 49.93 -2.10 71 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 47.44 -2.72 67 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 44.96 -2.39 64 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 42.48 -2.66 61 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 40.01 -2.59 58 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 37.55 -2.53 55 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 35.07 -2.30 51 0 1,000 0
29JAN26 112.50 C 0.00 0.00 0.00 32.64 -2.34 49 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 30.11 -2.34 45 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 27.65 -1.92 42 0 340 0
29JAN26 120.00 C 0.00 0.00 0.00 24.82 -2.64 32 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 22.49 -2.53 32 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 20.22 -2.42 32 0 41 0
29JAN26 127.50 C 0.00 0.00 0.00 18.36 -1.98 36 0 4 0
29JAN26 130.00 C 16.98 16.98 16.98 16.42 -1.56 36 2 121 +2
29JAN26 132.50 C 0.00 0.00 0.00 14.17 -1.42 34 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 12.49 -1.04 35 0 86 0
29JAN26 137.50 C 0.00 0.00 0.00 10.73 -1.20 34 500 521 +500
29JAN26 140.00 C 8.80 8.80 8.80 9.13 -1.30 34 40 682 +6
29JAN26 142.50 C 7.18 7.82 7.03 7.63 -1.23 33 12 369 0
29JAN26 145.00 C 5.84 6.57 5.84 6.39 -1.08 33 128 399 -1
29JAN26 147.50 C 4.95 5.48 4.95 5.28 -0.95 33 20 395 +14
29JAN26 150.00 C 4.20 4.64 3.94 4.31 -0.83 33 256 2,141 +80
29JAN26 152.50 C 3.40 3.73 3.40 3.48 -0.71 33 25 1,200 +9
29JAN26 155.00 C 2.65 3.12 2.65 2.78 -0.61 33 242 2,106 +125
29JAN26 157.50 C 2.17 2.52 2.17 2.20 -0.51 33 118 3,456 +16
29JAN26 160.00 C 1.85 2.11 1.78 1.72 -0.43 33 191 10,239 -24
29JAN26 162.50 C 1.50 1.71 1.36 1.33 -0.35 33 115 2,552 +41
29JAN26 165.00 C 1.20 1.40 1.17 1.02 -0.29 33 563 3,838 +547
29JAN26 167.50 C 0.99 1.15 0.98 0.78 -0.23 33 40 2,633 +14
29JAN26 170.00 C 0.80 0.90 0.79 0.58 -0.19 32 88 4,052 +14
29JAN26 172.50 C 0.74 0.77 0.62 0.44 -0.14 33 153 10,710 +5
29JAN26 175.00 C 0.59 0.59 0.55 0.32 -0.11 32 16 1,750 +4
29JAN26 177.50 C 0.50 0.50 0.50 0.24 -0.08 33 20 5,189 +20
29JAN26 180.00 C 0.40 0.42 0.40 0.17 -0.07 32 46 7,061 -4
29JAN26 182.50 C 0.40 0.40 0.40 0.12 -0.05 32 1 1,406 0
29JAN26 185.00 C 0.29 0.30 0.29 0.09 -0.04 33 12 1,741 -11
29JAN26 187.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 1,327 0
29JAN26 190.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 1,626 0
29JAN26 192.50 C 0.19 0.21 0.19 0.03 -0.02 32 17 1,222 +7
29JAN26 195.00 C 0.18 0.18 0.18 0.02 -0.02 32 4 1,049 -4
29JAN26 197.50 C 0.14 0.14 0.14 0.01 -0.02 31 6 1,424 +4
29JAN26 200.00 C 0.14 0.14 0.14 0.01 -0.01 32 345 2,637 +276
29JAN26 205.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,310 0
29JAN26 210.00 C 0.07 0.07 0.07 0.01 0.00 37 5 1,803 0
29JAN26 215.00 C 0.09 0.09 0.09 0.01 0.00 39 135 443 +99
29JAN26 220.00 C 0.08 0.08 0.08 0.01 0.00 41 90 2,098 +70
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,134 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,223 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,037 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,562 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 240 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 133 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 63 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 65 0 594 0
26FEB26 80.00 C 0.00 0.00 0.00 65.13 -2.27 76 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 62.58 -2.43 71 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 60.04 -2.87 66 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 57.63 -2.89 65 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 55.09 -2.79 60 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 52.70 -2.95 60 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 50.18 -1.93 56 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 47.73 -2.43 54 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 45.35 -2.71 53 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 42.97 -2.19 51 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 40.54 -2.46 49 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 38.11 -1.97 47 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 35.71 -2.32 45 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 33.24 -1.74 42 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 30.98 -2.19 42 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 28.69 -2.12 40 0 330 0
26FEB26 120.00 C 0.00 0.00 0.00 25.95 -2.55 35 0 60 0
26FEB26 122.50 C 0.00 0.00 0.00 23.82 -2.44 35 0 118 0
26FEB26 125.00 C 0.00 0.00 0.00 21.77 -2.33 35 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 19.81 -2.20 35 0 0 0
26FEB26 130.00 C 17.50 18.30 17.50 17.94 -1.12 35 6 6 -3
26FEB26 132.50 C 0.00 0.00 0.00 16.17 -1.95 35 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 14.51 -1.82 35 0 146 0
26FEB26 137.50 C 0.00 0.00 0.00 13.04 -1.61 36 0 0 0
26FEB26 140.00 C 11.05 11.40 11.05 11.55 -1.29 35 3 22 +2
26FEB26 142.50 C 10.20 10.20 10.20 10.31 -1.17 36 1 20 +1
26FEB26 145.00 C 8.99 8.99 8.99 9.11 -1.17 36 2 684 0
26FEB26 147.50 C 7.96 7.96 7.96 8.05 -1.00 36 1 446 +1
26FEB26 150.00 C 7.07 7.38 7.07 7.06 -0.87 36 9 1,579 +7
26FEB26 152.50 C 0.00 0.00 0.00 6.13 -0.79 36 0 1,557 0
26FEB26 155.00 C 0.00 0.00 0.00 5.29 -0.72 36 0 1,512 0
26FEB26 157.50 C 4.95 4.95 4.95 4.56 -0.64 36 15 833 +15
26FEB26 160.00 C 4.02 4.35 4.00 3.90 -0.57 36 13 1,062 +5
26FEB26 162.50 C 3.71 3.71 3.50 3.33 -0.50 36 2 1,484 +1
26FEB26 165.00 C 0.00 0.00 0.00 2.83 -0.44 36 0 725 0
26FEB26 167.50 C 2.98 2.98 2.70 2.39 -0.39 36 18 313 +15
26FEB26 170.00 C 2.38 2.62 2.35 2.02 -0.34 36 338 1,977 +236
26FEB26 172.50 C 2.18 2.18 2.05 1.69 -0.30 36 345 1,051 +280
26FEB26 175.00 C 1.90 1.91 1.85 1.42 -0.25 36 33 9,269 +20
26FEB26 177.50 C 0.00 0.00 0.00 1.18 -0.22 35 0 801 0
26FEB26 180.00 C 1.41 1.45 1.38 0.98 -0.19 35 82 6,721 +42
26FEB26 182.50 C 0.97 0.97 0.97 0.81 -0.16 35 1 819 -1
26FEB26 185.00 C 0.00 0.00 0.00 0.67 -0.13 35 0 650 0
26FEB26 187.50 C 1.00 1.00 1.00 0.55 -0.11 35 20 824 0
26FEB26 190.00 C 0.85 0.85 0.85 0.45 -0.10 35 2 1,496 +2
26FEB26 192.50 C 0.00 0.00 0.00 0.37 -0.08 35 0 739 0
26FEB26 195.00 C 0.65 0.65 0.65 0.30 -0.07 35 15 3,053 -15
26FEB26 197.50 C 0.00 0.00 0.00 0.24 -0.06 35 0 149 0
26FEB26 200.00 C 0.00 0.00 0.00 0.20 -0.04 35 0 124 0
26FEB26 205.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 163 0
26FEB26 210.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 492 0
26FEB26 215.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 33 0
26FEB26 220.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 217 0
26FEB26 225.00 C 0.00 0.00 0.00 0.03 0.00 37 0 32 0
26FEB26 230.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 37 0 315 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
30MAR26 65.00 C 0.00 0.00 0.00 80.25 -3.09 83 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 77.78 -1.67 80 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 75.30 -2.04 77 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 72.80 -2.98 73 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 70.36 -1.90 70 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 67.90 -1.64 68 0 40 0
30MAR26 80.00 C 65.00 65.00 65.00 65.44 -1.96 65 1 317 +1
30MAR26 82.50 C 0.00 0.00 0.00 62.98 -2.03 63 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 60.54 -2.37 60 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 57.92 -2.60 55 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 55.67 -2.21 56 0 95 0
30MAR26 92.50 C 0.00 0.00 0.00 53.23 -2.42 54 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 50.59 -2.03 49 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 48.15 -2.84 47 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 45.78 -2.31 46 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 43.35 -2.04 44 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 41.30 -2.28 46 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 38.59 -2.25 41 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 36.27 -2.35 40 0 4,185 0
30MAR26 112.50 C 0.00 0.00 0.00 34.14 -2.33 40 0 1,722 0
30MAR26 115.00 C 0.00 0.00 0.00 31.94 -2.18 40 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 29.77 -2.20 39 0 672 0
30MAR26 120.00 C 27.28 27.28 27.28 26.90 -2.91 34 4 2,956 0
30MAR26 122.50 C 26.00 26.00 26.00 25.29 -2.43 36 4 855 0
30MAR26 125.00 C 0.00 0.00 0.00 23.38 -2.32 36 0 6,886 0
30MAR26 127.50 C 0.00 0.00 0.00 21.87 -1.90 37 0 905 0
30MAR26 130.00 C 0.00 0.00 0.00 19.81 -2.10 36 0 15,369 0
30MAR26 132.50 C 0.00 0.00 0.00 18.16 -1.99 36 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 16.59 -1.88 36 0 5,607 0
30MAR26 137.50 C 15.09 15.09 14.79 15.20 -1.35 36 4 1,446 0
30MAR26 140.00 C 0.00 0.00 0.00 13.97 -1.12 37 0 12,155 0
30MAR26 142.50 C 0.00 0.00 0.00 12.53 -1.25 36 0 335 0
30MAR26 145.00 C 10.77 10.88 10.77 11.40 -1.16 36 36 3,665 +1
30MAR26 147.50 C 10.31 10.31 10.31 10.32 -1.12 37 5 848 -1
30MAR26 150.00 C 9.37 9.45 8.95 9.33 -1.00 37 22 8,505 +11
30MAR26 152.50 C 8.54 8.57 8.05 8.40 -0.90 37 32 2,319 +28
30MAR26 155.00 C 7.20 7.85 7.20 7.51 -0.84 37 8 2,933 +2
30MAR26 157.50 C 6.68 6.68 6.62 6.69 -0.78 37 7 1,726 0
30MAR26 160.00 C 6.00 6.50 6.00 5.95 -0.72 37 26 13,796 +6
30MAR26 162.50 C 5.56 5.56 5.46 5.28 -0.66 37 15 4,539 -3
30MAR26 165.00 C 0.00 0.00 0.00 4.67 -0.60 36 0 14,959 0
30MAR26 167.50 C 0.00 0.00 0.00 4.12 -0.55 36 0 1,184 0
30MAR26 170.00 C 4.50 4.50 4.00 3.63 -0.50 36 78 13,423 +2
30MAR26 172.50 C 3.65 3.77 3.65 3.19 -0.46 36 14 2,525 -3
30MAR26 175.00 C 3.42 3.43 3.42 2.80 -0.41 36 11 10,050 +6
30MAR26 177.50 C 0.00 0.00 0.00 2.45 -0.37 36 0 2,323 0
30MAR26 180.00 C 2.75 2.90 2.67 2.14 -0.34 36 170 9,876 +26
30MAR26 182.50 C 0.00 0.00 0.00 1.87 -0.30 36 0 566 0
30MAR26 185.00 C 0.00 0.00 0.00 1.63 -0.26 36 0 7,053 0
30MAR26 187.50 C 0.00 0.00 0.00 1.41 -0.24 36 0 384 0
30MAR26 190.00 C 1.80 1.94 1.80 1.23 -0.21 36 7 8,478 +2
30MAR26 192.50 C 0.00 0.00 0.00 1.06 -0.19 36 0 886 0
30MAR26 195.00 C 0.00 0.00 0.00 0.92 -0.16 36 0 2,508 0
30MAR26 197.50 C 0.00 0.00 0.00 0.79 -0.15 36 0 791 0
30MAR26 200.00 C 1.38 1.38 1.29 0.68 -0.13 36 396 11,454 +396
30MAR26 205.00 C 1.10 1.14 1.10 0.50 -0.11 36 7 2,537 +1
30MAR26 210.00 C 0.87 0.87 0.87 0.37 -0.08 36 2 1,495 0
30MAR26 215.00 C 0.00 0.00 0.00 0.27 -0.06 36 0 3,465 0
30MAR26 220.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 1,866 0
30MAR26 225.00 C 0.00 0.00 0.00 0.14 -0.04 36 0 2,647 0
30MAR26 230.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 815 0
30MAR26 235.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 400 0
30MAR26 240.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 1,683 0
30MAR26 245.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 229 0
30MAR26 250.00 C 0.29 0.30 0.29 0.03 -0.01 36 84 1,037 +62
30MAR26 255.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 236 0
30MAR26 260.00 C 0.20 0.20 0.20 0.01 -0.01 35 45 106 -1
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 36 0 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 37 0 302 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 39 0 152 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,692 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 107 0
29JUN26 80.00 C 0.00 0.00 0.00 66.30 -1.95 54 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 63.90 -2.47 52 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 61.52 -2.23 51 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 59.14 -2.51 49 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 56.62 -2.65 47 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 54.27 -2.73 45 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 51.94 -1.99 44 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 49.76 -2.49 44 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 47.24 -2.69 41 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 45.14 -2.50 42 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 43.09 -2.30 42 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 40.95 -2.03 41 0 2,216 0
29JUN26 110.00 C 0.00 0.00 0.00 38.85 -1.98 41 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 36.59 -2.17 39 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 34.71 -2.14 39 0 2,805 0
29JUN26 117.50 C 31.94 31.94 31.94 32.90 -1.88 39 1 699 0
29JUN26 120.00 C 0.00 0.00 0.00 30.86 -2.18 39 0 2,334 0
29JUN26 122.50 C 0.00 0.00 0.00 29.05 -2.11 38 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 27.00 -2.41 37 0 3,829 0
29JUN26 127.50 C 0.00 0.00 0.00 25.67 -1.46 38 0 1,118 0
29JUN26 130.00 C 23.21 23.50 23.21 24.08 -1.41 38 46 4,300 -42
29JUN26 132.50 C 0.00 0.00 0.00 22.33 -2.14 37 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 20.87 -2.08 37 0 706 0
29JUN26 137.50 C 0.00 0.00 0.00 19.55 -1.93 37 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 18.27 -1.87 37 0 1,318 0
29JUN26 142.50 C 16.86 16.94 16.62 17.47 -1.36 38 452 1,943 +362
29JUN26 145.00 C 15.50 16.20 15.50 16.20 -1.35 38 6 772 +4
29JUN26 147.50 C 0.00 0.00 0.00 15.14 -1.28 38 0 63 0
29JUN26 150.00 C 13.60 13.60 13.60 14.13 -0.95 38 1 13,763 +1
29JUN26 152.50 C 0.00 0.00 0.00 13.15 -1.06 38 0 307 0
29JUN26 155.00 C 12.68 12.68 12.68 12.22 -1.03 38 5 1,115 +5
29JUN26 157.50 C 11.75 11.75 11.75 11.32 -1.01 38 20 1,139 +20
29JUN26 160.00 C 10.37 10.86 10.37 10.46 -0.97 38 57 8,556 +56
29JUN26 162.50 C 10.00 10.00 9.75 9.72 -0.87 38 13 558 0
29JUN26 165.00 C 9.31 9.33 9.04 8.99 -0.86 38 11 2,614 0
29JUN26 167.50 C 8.45 8.45 8.45 8.27 -0.86 38 1 965 0
29JUN26 170.00 C 8.31 8.33 8.31 7.65 -0.75 38 4 2,983 +1
29JUN26 172.50 C 7.85 7.85 7.85 7.08 -0.71 38 1 1,463 -1
29JUN26 175.00 C 7.10 7.10 7.10 6.52 -0.71 37 1 7,424 +1
29JUN26 177.50 C 0.00 0.00 0.00 5.96 -0.70 37 0 703 0
29JUN26 180.00 C 6.10 6.50 6.10 5.52 -0.58 37 46 5,359 +14
29JUN26 182.50 C 0.00 0.00 0.00 5.10 -0.56 37 0 875 0
29JUN26 185.00 C 0.00 0.00 0.00 4.68 -0.56 37 0 7,493 0
29JUN26 187.50 C 0.00 0.00 0.00 4.26 -0.56 37 0 374 0
29JUN26 190.00 C 4.98 5.05 4.77 3.94 -0.46 37 357 6,974 +288
29JUN26 192.50 C 0.00 0.00 0.00 3.63 -0.44 37 0 154 0
29JUN26 195.00 C 0.00 0.00 0.00 3.32 -0.44 37 0 344 0
29JUN26 197.50 C 0.00 0.00 0.00 3.02 -0.43 37 0 207 0
29JUN26 200.00 C 3.55 3.89 3.55 2.78 -0.37 37 44 1,400 +4
29JUN26 205.00 C 0.00 0.00 0.00 2.35 -0.32 37 0 859 0
29JUN26 210.00 C 0.00 0.00 0.00 1.94 -0.30 37 0 1,193 0
29JUN26 215.00 C 0.00 0.00 0.00 1.64 -0.24 37 0 545 0
29JUN26 220.00 C 0.00 0.00 0.00 1.35 -0.23 37 0 637 0
29JUN26 225.00 C 0.00 0.00 0.00 1.14 -0.16 37 0 405 0
29JUN26 230.00 C 0.00 0.00 0.00 0.94 -0.17 37 0 602 0
29JUN26 235.00 C 0.00 0.00 0.00 0.78 -0.14 37 0 1,112 0
29JUN26 240.00 C 1.51 1.51 1.51 0.65 -0.12 37 2 780 +2
29JUN26 245.00 C 0.00 0.00 0.00 0.53 -0.11 37 0 814 0
29JUN26 250.00 C 0.00 0.00 0.00 0.45 -0.07 37 0 1,528 0
29JUN26 255.00 C 0.00 0.00 0.00 0.36 -0.08 37 0 882 0
29JUN26 260.00 C 0.00 0.00 0.00 0.29 -0.07 37 0 536 0
29JUN26 265.00 C 0.00 0.00 0.00 0.25 -0.04 37 0 195 0
29JUN26 270.00 C 0.81 0.81 0.81 0.21 -0.04 37 15 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.16 -0.05 37 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 1,566 0
29JUN26 285.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 418 0
29JUN26 290.00 C 0.62 0.63 0.62 0.10 -0.02 37 6 1,552 +4
29JUN26 295.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 32 0
29SEP26 80.00 C 0.00 0.00 0.00 66.68 -2.63 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 64.37 -2.00 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 61.90 -2.84 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 59.64 -2.38 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 57.41 -2.63 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 55.38 -2.39 44 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 53.21 -2.26 44 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 50.91 -2.39 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 49.00 -1.23 42 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 46.76 -2.26 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 44.93 -2.05 42 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 42.96 -2.02 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 40.93 -1.87 40 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 38.84 -2.28 39 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 37.14 -2.14 40 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 35.61 -1.83 40 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 33.89 -1.76 40 0 90 0
29SEP26 122.50 C 0.00 0.00 0.00 32.25 -1.14 39 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 30.45 -1.98 39 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 29.03 -1.84 39 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 27.68 -1.65 39 0 57 0
29SEP26 132.50 C 0.00 0.00 0.00 26.28 -1.66 39 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 24.85 -1.63 39 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 23.20 -2.01 38 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 22.64 -1.12 39 0 115 0
29SEP26 142.50 C 0.00 0.00 0.00 21.31 -1.18 39 0 427 0
29SEP26 145.00 C 0.00 0.00 0.00 20.23 -1.23 39 500 1,215 +500
29SEP26 147.50 C 0.00 0.00 0.00 19.10 -1.22 39 0 313 0
29SEP26 150.00 C 0.00 0.00 0.00 18.01 -1.32 38 0 176 0
29SEP26 152.50 C 17.20 17.20 17.20 17.11 -1.14 39 1 124 +1
29SEP26 155.00 C 15.85 15.85 15.85 16.22 -1.01 39 4 191 0
29SEP26 157.50 C 14.72 14.72 14.72 15.35 -1.01 39 1 437 0
29SEP26 160.00 C 0.00 0.00 0.00 14.48 -1.01 38 0 1,630 0
29SEP26 162.50 C 0.00 0.00 0.00 13.61 -1.01 38 0 379 0
29SEP26 165.00 C 0.00 0.00 0.00 12.86 -0.89 38 0 1,293 0
29SEP26 167.50 C 0.00 0.00 0.00 12.17 -0.85 38 0 417 0
29SEP26 170.00 C 0.00 0.00 0.00 11.47 -0.85 38 0 2,094 0
29SEP26 172.50 C 0.00 0.00 0.00 10.78 -0.85 38 0 388 0
29SEP26 175.00 C 0.00 0.00 0.00 10.10 -0.84 38 0 6,845 0
29SEP26 177.50 C 10.91 10.91 10.91 9.57 -0.69 38 1 2,897 0
29SEP26 180.00 C 9.50 9.50 9.50 9.03 -0.70 38 1 3,494 +1
29SEP26 182.50 C 0.00 0.00 0.00 8.50 -0.69 38 0 336 0
29SEP26 185.00 C 0.00 0.00 0.00 7.96 -0.70 38 0 709 0
29SEP26 187.50 C 0.00 0.00 0.00 7.45 -0.67 38 0 554 0
29SEP26 190.00 C 7.85 7.85 7.85 7.05 -0.56 38 1 697 +1
29SEP26 192.50 C 0.00 0.00 0.00 6.65 -0.56 38 0 138 0
29SEP26 195.00 C 7.08 7.08 7.08 6.25 -0.56 38 3 182 +3
29SEP26 197.50 C 0.00 0.00 0.00 5.85 -0.55 38 0 251 0
29SEP26 200.00 C 6.80 6.80 6.80 5.45 -0.55 38 1 6,554 +1
29SEP26 205.00 C 0.00 0.00 0.00 4.86 -0.43 38 0 123 0
29SEP26 210.00 C 5.33 5.33 5.33 4.28 -0.43 38 2 217 0
29SEP26 215.00 C 0.00 0.00 0.00 3.73 -0.40 38 0 204 0
29SEP26 220.00 C 0.00 0.00 0.00 3.32 -0.33 38 0 3,721 0
29SEP26 225.00 C 0.00 0.00 0.00 2.92 -0.32 38 0 635 0
29SEP26 230.00 C 0.00 0.00 0.00 2.54 -0.29 38 0 6 0
29SEP26 235.00 C 0.00 0.00 0.00 2.26 -0.23 38 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 1.98 -0.24 38 0 2,328 0
29SEP26 245.00 C 0.00 0.00 0.00 1.71 -0.23 38 0 59 0
29SEP26 250.00 C 2.65 2.71 2.61 1.53 -0.16 38 318 323 +305
29SEP26 255.00 C 0.00 0.00 0.00 1.31 -0.16 38 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 1.16 -0.17 38 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.99 -0.16 38 0 123 0
29SEP26 270.00 C 0.00 0.00 0.00 0.91 -0.11 38 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.79 -0.12 38 0 99 0
29SEP26 280.00 C 1.63 1.63 1.63 0.66 -0.13 38 2 192 0
29SEP26 285.00 C 0.00 0.00 0.00 0.59 -0.09 38 0 346 0
29SEP26 290.00 C 0.00 0.00 0.00 0.52 -0.07 38 0 438 0
29SEP26 295.00 C 0.00 0.00 0.00 0.45 -0.08 38 0 0 0
29SEP26 300.00 C 1.22 1.22 1.20 0.39 -0.07 38 50 51 +50
30DEC26 80.00 C 0.00 0.00 0.00 67.89 -2.35 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 65.67 -1.94 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 63.48 -2.24 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 61.32 -2.20 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 59.19 -2.13 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 57.09 -2.12 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 54.86 -2.26 42 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 53.01 -1.67 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 51.03 -2.03 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 49.00 -2.11 41 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 47.19 -1.96 41 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 45.33 -1.98 41 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 43.52 -1.99 41 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 41.76 -1.95 40 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 40.04 -1.92 40 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 38.38 -1.96 40 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 36.69 -2.02 39 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 35.21 -1.88 39 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 33.71 -1.75 39 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 32.09 -2.05 39 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.65 -2.06 39 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 29.53 -1.75 39 0 0 0
30DEC26 135.00 C 28.00 28.18 28.00 28.19 -1.76 39 5 9 +5
30DEC26 137.50 C 0.00 0.00 0.00 27.03 -1.68 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 25.68 -1.80 38 0 11 0
30DEC26 142.50 C 0.00 0.00 0.00 24.75 -1.49 39 0 7 0
30DEC26 145.00 C 0.00 0.00 0.00 23.69 -1.01 39 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 22.68 -1.32 39 0 13 0
30DEC26 150.00 C 21.00 21.00 21.00 21.61 -1.36 39 2 180 -2
30DEC26 152.50 C 0.00 0.00 0.00 20.63 -1.25 39 0 131 0
30DEC26 155.00 C 0.00 0.00 0.00 19.71 -0.87 39 0 510 0
30DEC26 157.50 C 0.00 0.00 0.00 18.86 -1.08 39 0 106 0
30DEC26 160.00 C 17.66 18.25 17.66 18.01 -1.08 39 27 105 +21
30DEC26 162.50 C 0.00 0.00 0.00 17.16 -1.08 39 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 16.31 -1.08 39 0 349 0
30DEC26 167.50 C 0.00 0.00 0.00 15.51 -1.04 39 0 75 0
30DEC26 170.00 C 15.53 15.53 15.53 14.83 -0.93 39 27 2,654 +27
30DEC26 172.50 C 0.00 0.00 0.00 14.16 -0.92 39 0 89 0
30DEC26 175.00 C 0.00 0.00 0.00 13.49 -0.92 39 0 19 0
30DEC26 177.50 C 13.10 13.10 13.10 12.81 -0.92 38 10 47 +10
30DEC26 180.00 C 12.70 12.71 12.55 12.14 -0.92 38 18 1,545 -14
30DEC26 182.50 C 11.86 11.86 11.86 11.59 -0.80 38 5 42 0
30DEC26 185.00 C 0.00 0.00 0.00 11.07 -0.77 38 0 25 0
30DEC26 187.50 C 0.00 0.00 0.00 10.55 -0.77 38 0 33 0
30DEC26 190.00 C 10.48 10.48 10.48 10.03 -0.77 38 20 158 +20
30DEC26 192.50 C 0.00 0.00 0.00 9.51 -0.77 38 0 21 0
30DEC26 195.00 C 0.00 0.00 0.00 8.99 -0.77 38 0 8 0
30DEC26 197.50 C 9.60 9.60 9.60 8.61 -0.63 38 2 2 +2
30DEC26 200.00 C 9.48 9.48 9.00 8.22 -0.61 38 4 23 +3
30DEC26 205.00 C 0.00 0.00 0.00 7.44 -0.62 38 0 0 0
30DEC26 210.00 C 7.90 7.90 7.90 6.66 -0.62 38 1 8 +1
30DEC26 215.00 C 0.00 0.00 0.00 6.07 -0.48 38 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 5.50 -0.49 38 0 28 0
30DEC26 225.00 C 0.00 0.00 0.00 4.94 -0.49 38 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 4.45 -0.41 38 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 4.06 -0.36 38 0 80 0
30DEC26 240.00 C 0.00 0.00 0.00 3.66 -0.37 38 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 3.27 -0.37 38 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 2.97 -0.27 38 0 13 0
30DEC26 255.00 C 0.00 0.00 0.00 2.70 -0.27 38 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 2.43 -0.28 38 0 0 0
30DEC26 265.00 C 3.71 3.71 3.71 2.17 -0.27 38 1 90 +1
30DEC26 270.00 C 0.00 0.00 0.00 1.97 -0.20 38 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 1.74 -0.19 38 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 1.58 -0.24 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.41 -0.23 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.26 -0.17 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.16 -0.13 38 0 4 0
30DEC26 300.00 C 0.00 0.00 0.00 1.08 -0.10 38 0 118 0
TOTAL CALL 25,112 820,161 +6,304
19DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
19DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 104 0 100 0
19DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 91 0 122 0
19DEC25 130.00 P 0.04 0.04 0.04 0.01 0.00 77 13 132 0
19DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
19DEC25 135.00 P 0.03 0.03 0.03 0.01 0.00 52 3 157 -3
19DEC25 137.50 P 0.16 0.16 0.04 0.01 -0.02 38 73 417 +41
19DEC25 140.00 P 0.34 0.50 0.11 0.09 -0.05 37 653 1,440 +130
19DEC25 142.50 P 1.09 1.25 0.45 0.47 +0.02 36 1,705 1,985 -104
19DEC25 145.00 P 2.50 2.68 1.40 1.58 +0.40 35 325 1,871 -73
19DEC25 147.50 P 4.06 4.40 3.32 3.55 +1.10 37 53 1,053 -27
19DEC25 150.00 P 7.00 7.00 4.40 6.05 +1.80 55 50 733 -40
19DEC25 152.50 P 8.60 9.19 7.96 8.40 +1.79 0 33 279 -19
19DEC25 155.00 P 11.40 11.70 11.30 10.90 +1.88 0 16 156 -1
19DEC25 157.50 P 13.72 13.72 13.20 13.40 +1.90 0 19 0 -29
19DEC25 160.00 P 16.80 16.80 16.80 16.14 +2.14 127 13 3 -13
19DEC25 162.50 P 0.00 0.00 0.00 18.40 +1.90 0 0 0 -1
19DEC25 165.00 P 0.00 0.00 0.00 20.90 +1.79 0 0 0 0
19DEC25 167.50 P 0.00 0.00 0.00 23.40 +1.90 0 0 0 0
19DEC25 170.00 P 0.00 0.00 0.00 25.90 +1.90 0 0 0 0
19DEC25 172.50 P 0.00 0.00 0.00 28.57 +2.07 183 0 0 0
19DEC25 175.00 P 30.57 31.68 30.51 31.12 +2.12 204 700 0 0
19DEC25 177.50 P 33.12 33.69 32.75 33.47 +1.97 183 722 0 0
24DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 48 0 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 0.00 37 0 20 0
24DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
24DEC25 132.50 P 0.11 0.12 0.09 0.04 0.00 31 180 290 +169
24DEC25 135.00 P 0.19 0.23 0.19 0.13 +0.02 31 63 293 +16
24DEC25 137.50 P 0.50 0.50 0.32 0.35 +0.08 31 88 384 +15
24DEC25 140.00 P 1.14 1.20 0.70 0.77 +0.19 31 209 791 -7
24DEC25 142.50 P 1.99 2.00 1.41 1.53 +0.38 30 91 935 +15
24DEC25 145.00 P 3.10 3.10 2.63 2.69 +0.64 30 36 1,317 +2
24DEC25 147.50 P 4.97 4.97 4.72 4.26 +0.96 29 17 107 +9
24DEC25 150.00 P 6.60 6.60 6.20 6.20 +1.29 27 8 76 +1
24DEC25 152.50 P 8.50 8.84 8.50 8.57 +1.75 31 5 7 +3
24DEC25 155.00 P 0.00 0.00 0.00 10.95 +1.62 31 0 0 0
24DEC25 157.50 P 0.00 0.00 0.00 13.40 +1.82 0 0 4 0
24DEC25 160.00 P 0.00 0.00 0.00 16.14 +2.12 53 0 3 0
24DEC25 162.50 P 0.00 0.00 0.00 18.40 +1.84 0 0 0 0
24DEC25 165.00 P 0.00 0.00 0.00 20.90 +1.33 0 0 0 0
24DEC25 167.50 P 0.00 0.00 0.00 23.40 +1.25 0 0 0 0
24DEC25 170.00 P 0.00 0.00 0.00 25.90 +1.32 0 0 0 0
24DEC25 172.50 P 0.00 0.00 0.00 28.57 +2.07 78 0 0 0
24DEC25 175.00 P 0.00 0.00 0.00 31.12 +1.25 86 0 0 0
24DEC25 177.50 P 0.00 0.00 0.00 33.47 +1.97 78 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 177 0 1,297 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 169 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 162 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 154 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 147 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 141 0 1,398 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 134 0 4,427 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 128 0 2,321 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2,383 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 116 0 5,742 0
30DEC25 80.00 P 0.02 0.02 0.02 0.01 0.00 111 3 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 105 0 5,198 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 100 0 13,418 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 95 0 7,338 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 90 0 11,217 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 12,663 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 80 0 41,418 0
30DEC25 97.50 P 0.01 0.01 0.01 0.01 0.00 76 5 9,787 -5
30DEC25 100.00 P 0.02 0.02 0.02 0.01 0.00 71 9 45,346 0
30DEC25 102.50 P 0.02 0.02 0.02 0.01 0.00 67 2 12,419 -2
30DEC25 105.00 P 0.01 0.01 0.01 0.01 0.00 62 1 26,770 0
30DEC25 107.50 P 0.02 0.02 0.02 0.01 0.00 58 1 5,082 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 54 280 26,806 -280
30DEC25 112.50 P 0.02 0.02 0.02 0.01 0.00 49 47 15,202 -47
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 45 0 24,967 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5,775 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 37 0 21,558 0
30DEC25 122.50 P 0.05 0.05 0.05 0.01 0.00 34 1 4,973 -1
30DEC25 125.00 P 0.09 0.09 0.09 0.01 0.00 30 2 6,676 -2
30DEC25 127.50 P 0.10 0.10 0.10 0.02 0.00 28 2 5,696 -2
30DEC25 130.00 P 0.23 0.23 0.14 0.06 +0.01 28 1,277 12,493 -1,089
30DEC25 132.50 P 0.32 0.32 0.23 0.15 +0.02 28 49 4,861 -1
30DEC25 135.00 P 0.63 0.64 0.38 0.35 +0.07 28 307 13,418 -149
30DEC25 137.50 P 1.00 1.11 0.74 0.72 +0.17 28 1,507 5,261 +351
30DEC25 140.00 P 1.73 1.85 1.18 1.25 +0.27 28 886 17,980 +322
30DEC25 142.50 P 2.45 2.88 2.00 2.10 +0.44 27 2,387 8,896 +416
30DEC25 145.00 P 3.80 4.20 3.14 3.28 +0.66 27 636 13,514 -409
30DEC25 147.50 P 5.60 5.68 4.80 4.80 +0.94 27 528 6,888 -459
30DEC25 150.00 P 7.90 7.90 6.40 6.59 +1.18 26 3,316 14,884 -3,204
30DEC25 152.50 P 9.99 9.99 8.80 8.83 +1.61 28 8 6,351 0
30DEC25 155.00 P 10.97 11.67 10.88 11.08 +1.75 28 19 13,328 -16
30DEC25 157.50 P 0.00 0.00 0.00 13.46 +1.88 28 0 4,947 0
30DEC25 160.00 P 15.89 16.30 15.65 16.14 +2.05 39 35 12,535 -15
30DEC25 162.50 P 17.00 18.40 17.00 18.40 +1.84 0 23 2,293 -12
30DEC25 165.00 P 21.80 21.80 21.46 20.90 +1.33 0 9 9,237 -1
30DEC25 167.50 P 0.00 0.00 0.00 23.40 +1.25 0 3 1,529 -2
30DEC25 170.00 P 25.50 25.50 25.50 25.90 +1.32 0 1 1,926 0
30DEC25 172.50 P 0.00 0.00 0.00 28.57 +1.77 56 0 779 0
30DEC25 175.00 P 30.71 32.00 30.50 31.76 +1.89 80 432 1,207 +128
30DEC25 177.50 P 0.00 0.00 0.00 33.47 +1.97 58 0 15 0
30DEC25 180.00 P 35.99 36.34 35.61 35.90 +1.90 0 199 316 0
30DEC25 182.50 P 0.00 0.00 0.00 38.40 +1.90 0 0 3 0
30DEC25 185.00 P 40.99 41.11 40.61 40.90 +1.90 0 147 80 0
30DEC25 187.50 P 0.00 0.00 0.00 43.40 +1.90 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 45.90 +1.90 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 48.40 +1.90 0 0 60 0
30DEC25 195.00 P 0.00 0.00 0.00 50.90 +1.07 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 53.40 +1.90 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 55.90 +1.76 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 60.90 +1.90 0 0 30 0
30DEC25 210.00 P 0.00 0.00 0.00 65.90 +1.53 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 70.90 +1.90 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 75.90 +1.90 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 80.90 +1.90 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 85.90 +1.90 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 90.90 +1.90 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 95.90 +1.90 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 100.90 +1.46 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 105.90 +1.90 0 0 0 0
29JAN26 80.00 P 0.01 0.01 0.01 0.01 0.00 59 2 271 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 146 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 209 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 33 0 1,880 0
29JAN26 107.50 P 0.12 0.12 0.12 0.02 0.00 33 2 2,532 0
29JAN26 110.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 1,328 0
29JAN26 112.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 3,102 0
29JAN26 115.00 P 0.22 0.23 0.22 0.11 +0.03 33 16 4,790 0
29JAN26 117.50 P 0.00 0.00 0.00 0.18 +0.05 33 0 640 0
29JAN26 120.00 P 0.38 0.42 0.38 0.29 +0.07 33 3 9,620 0
29JAN26 122.50 P 0.56 0.56 0.55 0.45 +0.10 32 3 654 +2
29JAN26 125.00 P 0.81 0.81 0.74 0.69 +0.16 33 21 2,656 +13
29JAN26 127.50 P 1.07 1.08 0.94 0.98 +0.19 32 254 2,514 +212
29JAN26 130.00 P 1.56 1.59 1.34 1.38 +0.28 32 107 11,864 +51
29JAN26 132.50 P 2.11 2.12 1.82 1.84 +0.33 32 104 5,824 +5
29JAN26 135.00 P 2.80 2.80 2.40 2.46 +0.41 32 212 6,781 +93
29JAN26 137.50 P 3.37 3.40 3.18 3.23 +0.51 32 96 3,192 -26
29JAN26 140.00 P 4.40 4.69 4.04 4.16 +0.64 32 358 7,013 +89
29JAN26 142.50 P 5.86 5.86 5.17 5.28 +0.81 32 195 4,779 +111
29JAN26 145.00 P 6.88 7.12 6.38 6.47 +0.89 31 57 6,324 +21
29JAN26 147.50 P 8.21 8.82 7.81 8.01 +1.17 32 28 5,536 -6
29JAN26 150.00 P 10.40 10.40 9.27 9.89 +1.61 34 3,928 15,242 +3,920
29JAN26 152.50 P 11.53 11.60 11.12 11.53 +1.54 34 5 3,679 -1
29JAN26 155.00 P 13.50 13.50 13.21 13.18 +1.68 33 27 5,474 +2
29JAN26 157.50 P 0.00 0.00 0.00 15.40 +1.75 34 0 2,060 0
29JAN26 160.00 P 17.00 17.80 16.88 17.11 +1.51 32 58 18,069 +24
29JAN26 162.50 P 0.00 0.00 0.00 19.45 +1.88 34 0 648 0
29JAN26 165.00 P 21.66 21.66 21.66 21.49 +1.55 32 3 2,314 +2
29JAN26 167.50 P 0.00 0.00 0.00 23.53 +1.38 28 3 1,366 +3
29JAN26 170.00 P 0.00 0.00 0.00 26.13 +1.55 32 0 1,118 0
29JAN26 172.50 P 0.00 0.00 0.00 29.38 +2.58 44 0 1,143 0
29JAN26 175.00 P 0.00 0.00 0.00 31.76 +1.89 45 0 656 0
29JAN26 177.50 P 0.00 0.00 0.00 33.47 +1.92 35 0 705 0
29JAN26 180.00 P 0.00 0.00 0.00 35.90 +1.89 0 0 500 0
29JAN26 182.50 P 0.00 0.00 0.00 38.40 +1.90 0 0 596 0
29JAN26 185.00 P 0.00 0.00 0.00 40.90 +1.90 0 0 580 0
29JAN26 187.50 P 0.00 0.00 0.00 43.40 +1.90 0 0 128 0
29JAN26 190.00 P 0.00 0.00 0.00 45.90 +1.90 0 0 3 0
29JAN26 192.50 P 0.00 0.00 0.00 48.40 +1.90 0 0 1 0
29JAN26 195.00 P 0.00 0.00 0.00 50.90 +1.07 0 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 53.40 +1.90 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 55.90 +1.76 0 0 0 0
29JAN26 205.00 P 0.00 0.00 0.00 60.90 +1.90 0 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 65.90 +1.53 0 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 70.90 +1.90 0 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 75.90 +1.90 0 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 80.90 +1.90 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 85.90 +1.90 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 90.90 +1.90 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 95.90 +1.90 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 100.90 +1.46 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 105.90 +1.90 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 110.90 +1.90 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 115.90 +1.90 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 120.90 +1.90 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 125.90 +1.90 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 130.90 +1.90 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 135.90 +1.90 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 140.90 +1.90 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 145.90 +1.90 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 41 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 49 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 64 0
26FEB26 95.00 P 0.00 0.00 0.00 0.02 0.00 36 0 62 0
26FEB26 97.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 4 0
26FEB26 100.00 P 0.20 0.20 0.20 0.06 +0.02 36 10 58 -10
26FEB26 102.50 P 0.23 0.24 0.23 0.09 +0.02 35 10 18 +10
26FEB26 105.00 P 0.00 0.00 0.00 0.14 +0.03 35 0 871 0
26FEB26 107.50 P 0.00 0.00 0.00 0.21 +0.04 35 0 327 0
26FEB26 110.00 P 0.00 0.00 0.00 0.31 +0.06 35 0 389 0
26FEB26 112.50 P 0.00 0.00 0.00 0.45 +0.09 35 0 335 0
26FEB26 115.00 P 0.00 0.00 0.00 0.63 +0.11 35 0 940 0
26FEB26 117.50 P 0.89 0.89 0.89 0.87 +0.17 35 4 573 +4
26FEB26 120.00 P 1.10 1.17 1.08 1.13 +0.20 35 307 9,119 +306
26FEB26 122.50 P 1.41 1.41 1.41 1.44 +0.22 35 2 1,011 +2
26FEB26 125.00 P 1.95 1.95 1.75 1.88 +0.31 35 8 1,432 +5
26FEB26 127.50 P 2.40 2.43 2.24 2.37 +0.33 35 1,043 1,734 +940
26FEB26 130.00 P 3.10 3.18 2.80 2.99 +0.41 35 195 6,109 -23
26FEB26 132.50 P 3.78 3.80 3.61 3.69 +0.49 35 20 1,327 +11
26FEB26 135.00 P 4.35 4.63 4.34 4.48 +0.53 35 2,094 9,296 +1,984
26FEB26 137.50 P 5.62 5.62 5.30 5.41 +0.65 34 20 3,517 +1
26FEB26 140.00 P 6.28 6.64 6.28 6.42 +0.70 34 5 17,328 +3
26FEB26 142.50 P 7.80 7.83 7.38 7.56 +0.80 34 80 3,428 -56
26FEB26 145.00 P 9.35 9.39 8.88 8.92 +1.01 35 17 2,732 -6
26FEB26 147.50 P 10.28 10.28 10.28 10.28 +1.09 35 70 3,964 -55
26FEB26 150.00 P 12.20 12.30 11.71 11.94 +1.15 35 7 4,134 +6
26FEB26 152.50 P 0.00 0.00 0.00 13.58 +1.25 35 1 3,310 +1
26FEB26 155.00 P 0.00 0.00 0.00 15.52 +1.77 36 0 4,211 0
26FEB26 157.50 P 0.00 0.00 0.00 17.18 +1.42 36 0 1,441 0
26FEB26 160.00 P 19.00 19.00 19.00 18.92 +1.30 35 10 4,660 +10
26FEB26 162.50 P 0.00 0.00 0.00 20.86 +1.88 35 0 889 0
26FEB26 165.00 P 23.00 23.00 23.00 23.15 +2.41 37 8 247 0
26FEB26 167.50 P 0.00 0.00 0.00 24.99 +0.85 35 0 104 0
26FEB26 170.00 P 0.00 0.00 0.00 27.42 +2.66 37 0 258 0
26FEB26 172.50 P 30.00 30.00 30.00 29.51 +2.20 36 5 6 +5
26FEB26 175.00 P 0.00 0.00 0.00 31.76 +1.89 36 0 24 0
26FEB26 177.50 P 0.00 0.00 0.00 33.84 +1.50 34 0 4 0
26FEB26 180.00 P 0.00 0.00 0.00 36.13 +2.12 33 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 38.46 +1.62 32 0 32 0
26FEB26 185.00 P 0.00 0.00 0.00 41.04 +1.82 35 0 21 0
26FEB26 187.50 P 0.00 0.00 0.00 43.48 +1.85 35 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 45.93 +1.86 35 0 16 0
26FEB26 192.50 P 0.00 0.00 0.00 48.40 +1.88 0 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 50.90 +1.07 0 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 53.40 +1.90 0 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 55.90 +1.76 0 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 60.90 +1.90 0 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 65.90 +1.53 0 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 70.90 +1.90 0 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 75.90 +1.90 0 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 80.90 +1.90 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 85.90 +1.90 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 90.90 +1.90 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 95.90 +1.90 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 100.90 +1.46 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 105.90 +1.90 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 110.90 +1.90 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 115.90 +1.90 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 120.90 +1.90 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 125.90 +1.90 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 130.90 +1.90 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 135.90 +1.90 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 140.90 +1.90 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 145.90 +1.90 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 150.90 +1.90 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 155.90 +1.90 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 48 0 932 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,921 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5,649 0
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 38 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5,692 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 0.00 37 0 4,396 0
30MAR26 87.50 P 0.21 0.22 0.21 0.03 0.00 36 10 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 7,735 0
30MAR26 92.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 2,154 0
30MAR26 95.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 2,176 0
30MAR26 97.50 P 0.00 0.00 0.00 0.16 +0.02 36 0 9,048 0
30MAR26 100.00 P 0.50 0.50 0.49 0.24 +0.04 36 68 27,909 -3
30MAR26 102.50 P 0.56 0.57 0.56 0.33 +0.05 36 5 2,060 -3
30MAR26 105.00 P 0.00 0.00 0.00 0.45 +0.06 36 0 9,034 0
30MAR26 107.50 P 0.80 0.81 0.80 0.62 +0.09 36 127 5,030 +1
30MAR26 110.00 P 0.98 0.99 0.98 0.81 +0.10 36 21 15,941 +21
30MAR26 112.50 P 1.12 1.19 1.12 1.08 +0.14 36 103 2,037 +102
30MAR26 115.00 P 1.40 1.44 1.37 1.38 +0.17 36 5 6,049 +1
30MAR26 117.50 P 1.70 1.70 1.70 1.72 +0.18 36 7 8,875 +7
30MAR26 120.00 P 2.15 2.16 2.06 2.07 +0.24 36 100 18,857 +28
30MAR26 122.50 P 2.51 2.57 2.51 2.55 +0.26 36 95 3,457 +65
30MAR26 125.00 P 3.13 3.13 3.02 3.12 +0.36 36 96 10,983 +30
30MAR26 127.50 P 3.73 3.78 3.73 3.74 +0.36 35 80 2,661 +20
30MAR26 130.00 P 4.50 4.69 4.35 4.48 +0.48 35 445 20,699 +325
30MAR26 132.50 P 5.50 5.50 5.15 5.27 +0.48 35 2,011 17,521 +2,000
30MAR26 135.00 P 6.43 6.43 6.12 6.18 +0.59 35 7 27,355 +2
30MAR26 137.50 P 7.08 7.08 7.08 7.15 +0.60 35 60 3,556 0
30MAR26 140.00 P 8.00 8.70 8.00 8.23 +0.71 35 55 16,845 -16
30MAR26 142.50 P 9.74 9.74 9.74 9.47 +0.82 35 1 4,117 +1
30MAR26 145.00 P 11.30 11.30 10.92 10.81 +0.99 35 86 8,799 -11
30MAR26 147.50 P 0.00 0.00 0.00 12.25 +1.10 36 0 3,589 0
30MAR26 150.00 P 14.20 14.20 14.20 13.63 +1.08 35 3 15,507 0
30MAR26 152.50 P 15.70 15.85 15.70 15.42 +1.21 36 7 2,486 0
30MAR26 155.00 P 17.30 17.60 17.30 17.18 +1.37 37 11 6,750 -4
30MAR26 157.50 P 19.27 19.27 19.27 18.88 +1.35 36 8 1,648 -8
30MAR26 160.00 P 21.00 21.18 21.00 20.73 +1.43 37 12 7,105 +8
30MAR26 162.50 P 0.00 0.00 0.00 22.62 +1.45 37 0 913 0
30MAR26 165.00 P 0.00 0.00 0.00 23.65 +0.57 33 0 9,869 0
30MAR26 167.50 P 0.00 0.00 0.00 26.26 +1.75 36 0 1,104 0
30MAR26 170.00 P 0.00 0.00 0.00 28.53 +0.96 37 0 3,911 0
30MAR26 172.50 P 0.00 0.00 0.00 30.61 +2.48 37 0 930 0
30MAR26 175.00 P 0.00 0.00 0.00 32.74 +0.98 37 0 1,180 0
30MAR26 177.50 P 0.00 0.00 0.00 34.90 +2.00 37 0 698 0
30MAR26 180.00 P 0.00 0.00 0.00 37.11 +2.02 37 0 741 0
30MAR26 182.50 P 0.00 0.00 0.00 39.34 +2.02 37 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 41.58 +2.36 36 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 43.85 +1.95 36 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 46.17 +1.69 35 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 48.77 +1.11 38 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 50.96 +0.83 34 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 53.48 +1.83 36 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 55.94 +1.80 36 0 3,056 0
30MAR26 205.00 P 0.00 0.00 0.00 60.90 +1.89 0 0 83 0
30MAR26 210.00 P 0.00 0.00 0.00 65.90 +1.53 0 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 70.90 +1.90 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 75.90 +1.90 0 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 80.90 +1.90 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 85.90 +1.90 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 90.90 +1.90 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 95.90 +1.61 0 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 100.90 +1.46 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 105.90 +1.90 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 110.90 +1.90 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 115.90 +1.90 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 120.90 +1.90 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 125.90 +1.90 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 130.90 +1.90 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 135.90 +1.90 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 140.90 +1.90 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 145.90 +1.90 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 150.90 +1.90 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 155.90 +1.90 0 0 0 0
29JUN26 80.00 P 0.52 0.52 0.52 0.15 +0.01 37 69 2,532 -13
29JUN26 82.50 P 0.00 0.00 0.00 0.20 +0.01 37 0 599 0
29JUN26 85.00 P 0.00 0.00 0.00 0.29 +0.03 37 0 6,380 0
29JUN26 87.50 P 0.00 0.00 0.00 0.37 +0.02 37 0 458 0
29JUN26 90.00 P 0.88 0.88 0.88 0.51 +0.04 37 2 2,102 +2
29JUN26 92.50 P 0.00 0.00 0.00 0.64 +0.04 37 0 1,082 0
29JUN26 95.00 P 0.00 0.00 0.00 0.84 +0.06 37 0 5,001 0
29JUN26 97.50 P 0.00 0.00 0.00 1.04 +0.07 37 0 2,150 0
29JUN26 100.00 P 1.53 1.53 1.53 1.32 +0.10 37 4 6,671 +4
29JUN26 102.50 P 0.00 0.00 0.00 1.60 +0.10 37 0 1,775 0
29JUN26 105.00 P 2.15 2.15 2.15 1.97 +0.15 37 2 4,613 -2
29JUN26 107.50 P 0.00 0.00 0.00 2.32 +0.20 37 0 3,944 0
29JUN26 110.00 P 0.00 0.00 0.00 2.72 +0.15 37 0 4,069 0
29JUN26 112.50 P 0.00 0.00 0.00 3.14 +0.10 37 0 3,523 0
29JUN26 115.00 P 3.68 3.74 3.68 3.67 +0.11 37 99 5,806 +99
29JUN26 117.50 P 4.35 4.35 4.35 4.28 +0.27 36 65 1,723 +65
29JUN26 120.00 P 5.07 5.07 5.07 4.92 +0.28 36 65 4,567 +65
29JUN26 122.50 P 5.56 5.56 5.56 5.65 +0.37 36 65 1,577 +65
29JUN26 125.00 P 6.08 6.57 6.08 6.45 +0.37 36 66 7,191 +65
29JUN26 127.50 P 0.00 0.00 0.00 7.25 +0.37 36 0 1,112 0
29JUN26 130.00 P 8.27 8.27 8.20 8.20 +0.48 36 102 3,744 +102
29JUN26 132.50 P 9.16 9.16 9.16 9.19 +0.49 36 5 1,332 0
29JUN26 135.00 P 10.23 10.23 10.10 10.18 +0.50 36 46 8,640 +30
29JUN26 137.50 P 0.00 0.00 0.00 11.34 +0.62 36 0 2,458 0
29JUN26 140.00 P 0.00 0.00 0.00 12.51 +0.62 36 0 4,942 0
29JUN26 142.50 P 13.80 13.80 13.80 13.75 +0.69 36 1 6,961 +1
29JUN26 145.00 P 0.00 0.00 0.00 15.12 +0.85 36 0 6,205 0
29JUN26 147.50 P 16.49 16.90 16.49 16.55 +0.92 36 30 2,899 +20
29JUN26 150.00 P 0.00 0.00 0.00 18.06 +1.06 36 0 14,015 0
29JUN26 152.50 P 19.82 19.82 19.82 19.54 +1.01 36 1 1,041 0
29JUN26 155.00 P 21.33 21.33 21.33 21.43 +1.38 37 20 1,752 +20
29JUN26 157.50 P 22.80 22.80 22.80 22.80 +1.04 36 2 971 0
29JUN26 160.00 P 25.20 25.20 25.20 23.96 +0.70 35 15 7,600 +15
29JUN26 162.50 P 0.00 0.00 0.00 26.37 +1.44 37 0 358 0
29JUN26 165.00 P 27.27 27.27 27.27 28.20 +1.54 37 1 2,582 +1
29JUN26 167.50 P 0.00 0.00 0.00 30.07 +1.57 37 0 599 0
29JUN26 170.00 P 32.16 32.16 32.16 31.98 +1.69 37 2 375 +2
29JUN26 172.50 P 0.00 0.00 0.00 33.94 +1.67 37 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 35.95 +2.27 37 0 2,605 0
29JUN26 177.50 P 0.00 0.00 0.00 38.00 +1.73 38 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 39.98 +1.78 38 0 161 0
29JUN26 182.50 P 0.00 0.00 0.00 42.12 +2.18 38 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 44.31 +2.28 38 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 46.36 +2.23 38 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 48.59 +2.04 38 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 50.62 +0.50 38 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 52.82 +2.40 38 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 55.04 +2.33 38 0 0 0
29JUN26 200.00 P 57.70 57.70 57.70 57.47 +0.50 39 2 4 -2
29JUN26 205.00 P 62.25 62.25 62.25 61.82 +0.92 37 2 2 +2
29JUN26 210.00 P 0.00 0.00 0.00 66.62 +1.94 38 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 71.26 +1.82 38 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 76.02 +1.79 37 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 80.94 +1.85 37 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 85.90 +1.88 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 90.90 +1.90 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 95.90 +1.61 0 0 71 0
29JUN26 245.00 P 0.00 0.00 0.00 100.90 +1.46 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 105.90 +1.90 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 110.90 +1.61 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 115.90 +1.90 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 120.90 +1.31 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 125.90 +1.73 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 130.90 +1.56 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 135.90 +1.90 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 140.90 +1.90 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 145.90 +1.90 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 150.90 +1.73 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 155.90 +1.73 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.54 +0.05 38 0 481 0
29SEP26 82.50 P 0.00 0.00 0.00 0.67 +0.04 38 0 136 0
29SEP26 85.00 P 0.00 0.00 0.00 0.86 +0.07 38 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 1.06 +0.07 38 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 1.30 +0.10 38 0 31 0
29SEP26 92.50 P 0.00 0.00 0.00 1.59 +0.11 38 0 956 0
29SEP26 95.00 P 0.00 0.00 0.00 1.88 +0.11 38 0 330 0
29SEP26 97.50 P 0.00 0.00 0.00 2.27 +0.15 38 0 113 0
29SEP26 100.00 P 0.00 0.00 0.00 2.67 +0.16 38 0 369 0
29SEP26 102.50 P 0.00 0.00 0.00 3.10 +0.18 38 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.64 +0.31 38 0 1,355 0
29SEP26 107.50 P 0.00 0.00 0.00 4.10 +0.14 38 0 68 0
29SEP26 110.00 P 4.74 4.74 4.74 4.58 +0.09 37 1 341 0
29SEP26 112.50 P 5.60 5.60 5.32 5.16 +0.18 37 22 296 0
29SEP26 115.00 P 6.03 6.03 6.03 5.93 +0.38 37 8 5,325 -5
29SEP26 117.50 P 6.79 6.79 6.54 6.59 +0.41 37 75 385 +55
29SEP26 120.00 P 7.56 7.56 7.27 7.35 +0.38 37 259 1,363 +85
29SEP26 122.50 P 8.42 8.42 8.08 8.17 +0.38 37 250 883 +205
29SEP26 125.00 P 9.24 9.24 9.23 9.11 +0.49 37 85 1,837 +65
29SEP26 127.50 P 10.19 10.21 10.05 10.03 +0.50 37 100 803 +80
29SEP26 130.00 P 11.10 11.15 11.08 11.03 +0.49 37 123 5,976 +23
29SEP26 132.50 P 12.35 12.35 12.00 12.06 +0.52 37 60 714 +60
29SEP26 135.00 P 0.00 0.00 0.00 13.18 +0.62 37 0 3,542 0
29SEP26 137.50 P 14.60 14.72 14.24 14.37 +0.62 37 289 1,075 +289
29SEP26 140.00 P 15.87 15.91 15.75 15.59 +0.65 37 41 6,031 +41
29SEP26 142.50 P 0.00 0.00 0.00 16.91 +0.77 37 0 785 0
29SEP26 145.00 P 18.36 18.36 18.28 18.24 +0.80 37 875 5,196 +775
29SEP26 147.50 P 20.12 20.14 20.12 19.72 +0.94 37 17 836 -14
29SEP26 150.00 P 21.50 21.50 21.50 21.14 +0.92 37 4 5,067 0
29SEP26 152.50 P 23.08 23.08 23.08 22.70 +0.79 37 1 1,312 0
29SEP26 155.00 P 0.00 0.00 0.00 24.37 +1.00 37 0 2,511 0
29SEP26 157.50 P 0.00 0.00 0.00 25.99 +1.02 37 0 1,253 0
29SEP26 160.00 P 0.00 0.00 0.00 27.65 +0.97 37 0 5,833 0
29SEP26 162.50 P 0.00 0.00 0.00 29.42 +1.13 37 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 31.43 +1.52 38 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 32.90 +1.17 37 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 34.87 +1.53 38 0 358 0
29SEP26 172.50 P 0.00 0.00 0.00 36.62 +1.53 38 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 38.54 +1.44 38 0 977 0
29SEP26 177.50 P 0.00 0.00 0.00 40.54 +1.57 38 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 42.58 +1.73 38 0 1,853 0
29SEP26 182.50 P 0.00 0.00 0.00 44.43 +1.56 38 0 56 0
29SEP26 185.00 P 47.00 47.00 47.00 46.45 +1.67 38 1 83 +1
29SEP26 187.50 P 0.00 0.00 0.00 48.61 +2.05 38 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 50.66 +1.65 38 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 52.78 +2.55 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 54.95 +1.86 38 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 56.90 +1.50 38 0 1 0
29SEP26 200.00 P 60.31 60.31 60.31 59.15 +2.03 38 1 149 0
29SEP26 205.00 P 0.00 0.00 0.00 63.42 +1.75 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 67.85 +1.98 38 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 72.34 +1.93 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 76.99 +1.72 38 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 81.59 +2.20 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 86.33 +1.75 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 91.06 +1.70 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 96.01 +1.59 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 100.92 +1.48 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 105.90 +1.90 0 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 110.90 +1.61 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 115.90 +1.64 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 120.90 +1.31 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 125.90 +1.73 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 130.90 +1.56 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 135.90 +1.90 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 140.90 +1.65 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 145.90 +1.65 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 150.90 +1.73 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 155.90 +1.71 0 0 0 0
30DEC26 80.00 P 1.64 1.64 1.61 1.05 +0.05 38 6 149 +6
30DEC26 82.50 P 0.00 0.00 0.00 1.26 +0.05 38 0 8 0
30DEC26 85.00 P 0.00 0.00 0.00 1.55 +0.08 38 0 18 0
30DEC26 87.50 P 0.00 0.00 0.00 1.84 +0.08 38 0 35 0
30DEC26 90.00 P 0.00 0.00 0.00 2.17 +0.11 38 0 17 0
30DEC26 92.50 P 0.00 0.00 0.00 2.58 +0.13 38 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.98 +0.12 38 0 4 0
30DEC26 97.50 P 3.45 3.79 3.45 3.44 +0.17 38 67 97 +67
30DEC26 100.00 P 0.00 0.00 0.00 3.98 +0.31 38 0 79 0
30DEC26 102.50 P 0.00 0.00 0.00 4.53 +0.23 38 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 5.04 +0.32 38 0 102 0
30DEC26 107.50 P 5.34 5.34 5.34 5.64 +0.30 38 3 3 +3
30DEC26 110.00 P 6.32 6.32 6.32 6.25 +0.35 38 4 27 0
30DEC26 112.50 P 0.00 0.00 0.00 6.93 +0.37 38 0 15 0
30DEC26 115.00 P 7.88 7.88 7.79 7.66 +0.38 37 14 187 +10
30DEC26 117.50 P 8.61 8.61 8.40 8.44 +0.33 37 80 210 0
30DEC26 120.00 P 9.46 9.50 9.26 9.28 +0.33 37 96 224 +67
30DEC26 122.50 P 10.14 10.14 10.14 10.16 +0.37 37 20 230 +20
30DEC26 125.00 P 11.29 11.29 11.29 11.17 +0.44 37 65 145 +65
30DEC26 127.50 P 12.08 12.08 12.08 12.19 +0.45 37 20 502 +20
30DEC26 130.00 P 13.20 13.35 13.19 13.21 +0.44 37 152 4,011 +152
30DEC26 132.50 P 14.57 14.57 14.57 14.28 +0.49 37 20 382 +20
30DEC26 135.00 P 15.69 15.69 15.69 15.49 +0.57 37 20 359 +20
30DEC26 137.50 P 0.00 0.00 0.00 16.70 +0.57 37 0 2,358 0
30DEC26 140.00 P 18.20 18.20 18.19 17.92 +0.58 37 31 289 +31
30DEC26 142.50 P 0.00 0.00 0.00 19.28 +0.72 37 0 18 0
30DEC26 145.00 P 0.00 0.00 0.00 20.72 +0.90 37 0 200 0
30DEC26 147.50 P 0.00 0.00 0.00 22.16 +0.94 37 0 331 0
30DEC26 150.00 P 23.84 23.84 23.84 23.55 +0.93 37 4 518 +4
30DEC26 152.50 P 0.00 0.00 0.00 25.36 +1.19 38 0 213 0
30DEC26 155.00 P 0.00 0.00 0.00 26.78 +1.06 37 0 422 0
30DEC26 157.50 P 0.00 0.00 0.00 28.38 +1.07 37 0 22 0
30DEC26 160.00 P 30.00 30.43 30.00 30.00 +1.07 37 6 13 +6
30DEC26 162.50 P 0.00 0.00 0.00 31.64 +1.05 37 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.54 +1.16 38 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 35.25 +1.27 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 37.06 +1.35 38 0 2,502 0
30DEC26 172.50 P 0.00 0.00 0.00 38.88 +1.24 38 0 180 0
30DEC26 175.00 P 0.00 0.00 0.00 40.88 +1.32 38 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 42.67 +1.30 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 44.44 +0.37 38 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 46.54 +0.54 38 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 48.60 +1.49 38 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 50.56 +2.33 38 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 52.53 +1.59 38 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 54.57 +1.32 38 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 56.63 +1.86 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 58.71 +1.93 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 60.80 +2.29 38 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 65.10 +2.04 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 69.37 +1.78 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 73.75 +2.56 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 78.19 +2.58 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 82.68 +0.74 38 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 87.23 +2.33 38 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 91.82 +0.97 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 96.46 +2.04 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 101.15 +1.61 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 106.10 +1.78 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 110.99 +1.70 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 115.91 +1.29 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 120.90 +1.31 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 125.90 +1.50 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 130.90 +1.56 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 135.90 +1.90 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 140.90 +1.65 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 145.90 +1.65 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 150.90 +1.73 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 155.90 +1.71 0 0 0 0
TOTAL PUT 33,504 1,259,690 +8,516
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$ 10.96
30DEC25 2.90 C 0.00 0.00 0.00 8.06 -0.09 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 7.96 -0.09 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 7.87 0.00 284 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 7.76 -0.10 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.66 -0.03 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.56 -0.01 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.46 -0.05 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.38 -0.06 282 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.27 -0.03 243 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.18 +0.01 268 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.07 -0.05 231 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 6.96 -0.05 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 6.86 -0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 6.76 -0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 6.66 -0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.56 -0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.46 -0.02 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.37 -0.04 193 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.26 -0.08 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.16 -0.02 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.07 -0.01 178 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 5.97 -0.06 174 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.71 -0.03 0 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.47 -0.12 152 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.22 -0.01 142 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 4.97 -0.06 132 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 4.72 -0.04 123 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.47 -0.05 114 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.22 -0.01 105 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 4.08 +0.05 181 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 3.83 +0.10 169 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.46 -0.09 0 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 3.31 +0.08 140 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 2.97 -0.01 67 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 2.71 -0.10 0 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 2.48 0.00 71 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 2.21 -0.09 0 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 1.96 -0.08 0 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 1.72 -0.07 32 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.48 -0.06 43 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.24 -0.06 41 0 75 0
30DEC25 10.00 C 0.00 0.00 0.00 1.02 -0.01 43 0 69 0
30DEC25 10.50 C 0.00 0.00 0.00 0.61 -0.04 41 0 316 0
30DEC25 11.00 C 0.43 0.43 0.30 0.33 -0.04 43 8 117 -2
30DEC25 11.50 C 0.00 0.00 0.00 0.16 -0.02 44 0 415 0
30DEC25 12.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 313 0
30DEC25 12.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 83 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 124 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 16 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 65 0
29JAN26 5.75 C 0.00 0.00 0.00 5.29 +0.06 114 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.04 -0.03 107 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.74 -0.08 72 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.54 +0.02 94 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.25 -0.05 70 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.08 +0.05 93 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.83 -0.01 87 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.50 -0.05 55 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.31 +0.06 71 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.05 +0.04 63 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.71 -0.10 0 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 2.51 -0.09 41 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.28 -0.03 43 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.12 +0.08 54 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 1.78 -0.09 34 0 36 0
29JAN26 9.50 C 1.55 1.55 1.55 1.58 -0.12 38 10 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.42 -0.03 43 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 1.24 -0.03 43 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 0.92 -0.03 44 0 781 0
29JAN26 11.00 C 0.79 0.79 0.60 0.66 -0.03 44 210 335 +100
29JAN26 11.50 C 0.00 0.00 0.00 0.47 -0.02 45 0 139 0
29JAN26 12.00 C 0.33 0.33 0.33 0.32 -0.01 45 4 169 0
29JAN26 12.50 C 0.00 0.00 0.00 0.20 -0.02 44 0 75 0
29JAN26 13.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 101 0
29JAN26 13.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 31 0
29JAN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 101 0
29JAN26 14.50 C 0.08 0.08 0.08 0.03 0.00 45 8 48 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 0.00 47 0 16 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 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 3.58 -0.03 59 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.38 +0.04 63 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.05 -0.03 45 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.90 +0.02 56 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.67 +0.01 54 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.37 -0.07 44 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.16 +0.04 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.91 -0.01 39 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 1.76 +0.03 43 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.59 -0.02 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.41 -0.02 43 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 1.12 -0.01 44 0 67 0
26FEB26 11.00 C 0.00 0.00 0.00 0.88 -0.01 45 0 314 0
26FEB26 11.50 C 0.00 0.00 0.00 0.68 0.00 45 0 265 0
26FEB26 12.00 C 0.00 0.00 0.00 0.51 0.00 45 0 374 0
26FEB26 12.50 C 0.00 0.00 0.00 0.37 -0.01 45 0 358 0
26FEB26 13.00 C 0.00 0.00 0.00 0.27 0.00 45 0 30 0
26FEB26 13.50 C 0.00 0.00 0.00 0.19 0.00 45 0 77 0
26FEB26 14.00 C 0.00 0.00 0.00 0.14 0.00 45 0 16 0
26FEB26 14.50 C 0.00 0.00 0.00 0.10 0.00 45 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 0.00 45 0 31 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 0.00 46 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
26FEB26 16.50 C 0.07 0.07 0.07 0.02 0.00 45 2 92 0
30MAR26 2.90 C 0.00 0.00 0.00 8.08 -0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 7.99 -0.06 93 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 7.88 -0.06 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.79 -0.07 83 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.69 -0.01 76 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.58 -0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.49 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.39 -0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.30 -0.06 85 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.19 -0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.09 -0.10 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.00 -0.03 75 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.90 -0.09 72 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.80 -0.01 68 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.69 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.59 -0.07 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.51 -0.04 74 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.40 -0.05 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.30 -0.04 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.20 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.11 -0.08 64 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.01 -0.08 61 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.76 -0.01 55 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.52 -0.07 59 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.29 -0.02 64 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.04 -0.03 60 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.79 -0.03 55 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.61 -0.03 68 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.30 -0.09 51 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.08 -0.06 54 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.83 -0.02 50 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.59 -0.02 48 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.38 +0.02 50 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.13 -0.02 46 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 2.92 +0.01 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.70 +0.04 45 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.42 -0.03 39 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.23 -0.01 40 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.09 +0.03 44 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 1.92 -0.03 44 0 0 0
30MAR26 9.75 C 1.80 1.80 1.80 1.77 +0.05 45 15 15 +15
30MAR26 10.00 C 1.64 1.64 1.64 1.60 -0.02 45 15 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 1.31 -0.03 44 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 1.09 -0.01 46 0 61 0
30MAR26 11.50 C 0.00 0.00 0.00 0.87 -0.03 45 0 48 0
30MAR26 12.00 C 0.00 0.00 0.00 0.71 -0.01 46 0 157 0
30MAR26 12.50 C 0.00 0.00 0.00 0.57 0.00 46 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 0.44 -0.01 46 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.27 0.00 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.20 -0.01 45 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.16 0.00 46 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 0.00 46 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 0.00 46 0 110 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.33 -0.03 63 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.23 0.00 60 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.13 -0.06 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.05 +0.01 68 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.96 -0.03 70 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.84 +0.01 58 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.75 +0.01 61 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.63 -0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.55 0.00 57 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.45 0.00 55 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.37 +0.02 61 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.25 0.00 50 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.16 -0.03 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.07 -0.02 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.83 -0.02 54 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.60 +0.01 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.35 +0.04 51 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.13 +0.02 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.87 0.00 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.64 0.00 47 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.40 0.00 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.21 +0.04 48 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.96 0.00 45 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.75 +0.01 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.54 0.00 45 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.35 +0.04 45 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 3.12 -0.02 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.95 -0.01 44 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.80 +0.05 46 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.62 +0.06 45 0 600 0
29JUN26 9.25 C 0.00 0.00 0.00 2.45 +0.03 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.27 +0.01 44 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.12 +0.03 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.97 +0.01 44 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.71 0.00 44 0 29 0
29JUN26 11.00 C 0.00 0.00 0.00 1.50 +0.02 45 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.30 +0.01 45 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.13 +0.01 46 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 0.98 0.00 46 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 0.84 0.00 46 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.71 0.00 46 0 0 0
29JUN26 14.00 C 0.66 0.66 0.66 0.61 +0.01 46 15 18 +15
29JUN26 14.50 C 0.00 0.00 0.00 0.51 0.00 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.43 0.00 45 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.37 +0.01 46 0 125 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 0.00 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 0.00 45 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 6.37 +0.02 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.26 +0.01 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.16 -0.03 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.07 -0.02 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.83 -0.02 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.60 +0.01 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.36 +0.02 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.17 +0.06 51 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.90 -0.01 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.72 +0.05 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.48 0.00 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.23 -0.02 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.03 -0.02 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.80 -0.04 43 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.65 -0.02 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.44 -0.04 44 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.28 -0.01 45 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.16 +0.05 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.97 +0.02 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.81 +0.02 46 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.66 +0.03 46 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.51 0.00 45 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.37 +0.01 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.25 +0.03 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.98 -0.01 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.79 +0.01 46 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.60 +0.01 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.43 -0.01 46 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 1.28 0.00 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.14 0.00 47 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.01 0.00 47 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 0.89 0.00 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.79 0.00 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.69 0.00 46 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 0.00 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 0.00 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 0.00 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.64 +0.01 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.48 +0.01 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.28 -0.03 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.12 -0.04 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.97 -0.04 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.84 -0.01 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.71 -0.03 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.58 -0.03 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.46 -0.02 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.24 0.00 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.03 -0.03 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.85 -0.03 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.69 -0.02 45 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 1.56 -0.01 46 0 81 0
30DEC26 13.00 C 0.00 0.00 0.00 1.44 +0.01 47 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 1.27 -0.05 46 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 1.17 -0.02 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.08 +0.01 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.99 +0.01 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.89 +0.01 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 +0.01 47 0 0 0
TOTAL CALL 287 16,574 +128
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 306 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 298 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 284 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 277 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 271 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 264 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 258 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 241 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 235 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 230 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 224 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 219 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 214 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 204 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 200 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 195 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 191 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 180 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 169 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 160 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 150 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 141 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 132 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 123 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 115 0 716 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 99 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 47 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 155 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 94 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 149 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 260 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 549 0
30DEC25 9.75 P 0.00 0.00 0.00 0.03 -0.01 45 0 79 0
30DEC25 10.00 P 0.05 0.06 0.05 0.05 -0.01 43 23 133 0
30DEC25 10.50 P 0.13 0.13 0.13 0.15 -0.02 42 3 698 -1
30DEC25 11.00 P 0.00 0.00 0.00 0.37 -0.01 44 0 286 0
30DEC25 11.50 P 0.00 0.00 0.00 0.70 0.00 46 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 1.11 +0.01 48 0 31 0
30DEC25 12.50 P 1.52 1.52 1.52 1.55 +0.01 42 2 3 +2
30DEC25 13.00 P 0.00 0.00 0.00 2.05 -0.02 52 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.04 0.00 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.54 +0.01 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.04 -0.06 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.54 +0.01 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.04 +0.01 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.54 +0.01 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 80 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 66 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 57 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 63 0
29JAN26 8.25 P 0.00 0.00 0.00 0.02 0.00 46 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.03 0.00 45 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.05 0.00 46 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.07 0.00 45 0 14 0
29JAN26 9.25 P 0.00 0.00 0.00 0.10 0.00 45 0 155 0
29JAN26 9.50 P 0.13 0.13 0.13 0.13 -0.01 43 3 144 +3
29JAN26 9.75 P 0.00 0.00 0.00 0.18 -0.01 43 0 604 0
29JAN26 10.00 P 0.23 0.23 0.23 0.25 -0.01 44 5 1,591 0
29JAN26 10.50 P 0.39 0.39 0.39 0.42 -0.01 43 3 834 +3
29JAN26 11.00 P 0.00 0.00 0.00 0.67 0.00 45 0 119 0
29JAN26 11.50 P 1.00 1.00 1.00 0.99 +0.02 46 3 61 +3
29JAN26 12.00 P 0.00 0.00 0.00 1.35 0.00 47 0 34 0
29JAN26 12.50 P 0.00 0.00 0.00 1.75 -0.01 49 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.19 +0.03 51 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.63 +0.07 51 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.10 +0.06 53 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.58 -0.02 54 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.16 +0.06 72 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.55 -0.05 55 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.04 +0.01 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.54 +0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 46 0 30 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 46 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 0.00 45 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.06 0.00 45 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.08 0.00 44 0 15 0
26FEB26 8.75 P 0.11 0.11 0.11 0.11 0.00 44 1 16 +1
26FEB26 9.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 232 0
26FEB26 9.25 P 0.00 0.00 0.00 0.20 +0.01 44 0 41 0
26FEB26 9.50 P 0.00 0.00 0.00 0.27 +0.02 45 0 60 0
26FEB26 9.75 P 0.00 0.00 0.00 0.32 +0.01 44 0 190 0
26FEB26 10.00 P 0.37 0.37 0.37 0.40 +0.01 44 45 658 0
26FEB26 10.50 P 0.58 0.59 0.58 0.59 0.00 44 68 344 +68
26FEB26 11.00 P 0.00 0.00 0.00 0.84 +0.01 44 0 440 0
26FEB26 11.50 P 0.00 0.00 0.00 1.14 0.00 44 0 486 0
26FEB26 12.00 P 0.00 0.00 0.00 1.50 -0.01 46 0 292 0
26FEB26 12.50 P 0.00 0.00 0.00 1.88 -0.01 47 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 2.30 0.00 48 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 2.73 +0.02 49 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.18 +0.10 50 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.64 -0.02 51 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.16 +0.06 58 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.59 -0.01 53 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.07 +0.04 54 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.54 -0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 108 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 98 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 89 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 85 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 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 74 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 66 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 52 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 44 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 0.00 44 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 0.00 45 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.07 0.00 45 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.10 0.00 46 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.13 +0.01 46 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.16 0.00 45 0 75 0
30MAR26 8.75 P 0.00 0.00 0.00 0.20 0.00 45 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.25 0.00 44 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.32 +0.01 45 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.38 0.00 44 0 17 0
30MAR26 9.75 P 0.00 0.00 0.00 0.46 0.00 44 0 304 0
30MAR26 10.00 P 0.56 0.56 0.56 0.55 0.00 44 2 51 +2
30MAR26 10.50 P 0.00 0.00 0.00 0.77 +0.02 45 0 48 0
30MAR26 11.00 P 0.00 0.00 0.00 1.02 +0.01 45 0 39 0
30MAR26 11.50 P 0.00 0.00 0.00 1.34 +0.03 46 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 1.66 +0.01 46 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 2.05 +0.01 48 0 8 0
30MAR26 13.00 P 2.36 2.36 2.36 2.44 +0.03 48 15 15 +15
30MAR26 13.50 P 0.00 0.00 0.00 2.86 0.00 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.29 -0.01 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.74 -0.02 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.20 0.00 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.66 +0.04 53 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.14 +0.10 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.61 +0.03 55 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 44 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 45 0 1 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 46 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 0.00 46 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.21 0.00 45 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.32 +0.02 46 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.38 +0.02 46 0 16 0
29JUN26 8.75 P 0.45 0.45 0.45 0.45 +0.02 46 15 15 +15
29JUN26 9.00 P 0.00 0.00 0.00 0.52 +0.02 45 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.58 -0.01 44 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.67 0.00 45 0 160 0
29JUN26 9.75 P 0.75 0.75 0.75 0.78 0.00 45 15 55 +15
29JUN26 10.00 P 0.00 0.00 0.00 0.89 +0.01 45 0 175 0
29JUN26 10.50 P 0.00 0.00 0.00 1.11 0.00 45 0 126 0
29JUN26 11.00 P 0.00 0.00 0.00 1.38 -0.01 45 0 165 0
29JUN26 11.50 P 0.00 0.00 0.00 1.67 -0.03 45 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 2.00 -0.03 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.35 -0.02 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.76 +0.01 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.15 +0.02 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.55 +0.01 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.97 +0.02 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.41 +0.03 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.85 +0.01 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.31 +0.01 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.76 +0.04 52 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 44 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 46 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 46 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 47 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 47 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 0.00 46 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.01 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 +0.01 46 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.40 +0.01 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.46 +0.01 46 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.53 +0.01 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.62 +0.02 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.70 +0.02 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.79 +0.02 46 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.87 0.00 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.98 +0.01 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.09 +0.01 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.19 -0.01 45 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 1.45 0.00 45 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.72 0.00 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.03 -0.01 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.35 +0.01 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.69 -0.01 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.06 0.00 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.44 -0.01 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.83 -0.02 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.24 -0.02 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.65 -0.03 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.07 -0.03 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.54 +0.03 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.95 -0.01 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 +0.01 47 0 9 0
30DEC26 8.25 P 0.00 0.00 0.00 0.71 +0.01 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.81 +0.02 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.90 +0.02 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.00 +0.02 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.11 +0.03 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.22 +0.03 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.34 +0.03 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.46 +0.03 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.73 +0.03 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.02 +0.05 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.33 +0.05 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.60 -0.01 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.95 -0.01 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.35 +0.03 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.70 +0.02 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.11 +0.03 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.49 +0.03 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.89 +0.03 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.32 +0.04 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.73 +0.04 50 0 0 0
TOTAL PUT 203 21,916 +126
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$ 5.30
30DEC25 2.30 C 0.00 0.00 0.00 3.00 +0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.80 +0.02 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.30 +0.03 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.90 +0.03 0 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 1.80 +0.02 0 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.70 +0.02 0 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.51 +0.02 91 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.30 +0.02 0 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.20 +0.02 0 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.00 +0.02 0 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 0.90 +0.03 0 0 185 0
30DEC25 4.50 C 0.00 0.00 0.00 0.80 +0.02 0 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 0.70 +0.02 0 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.60 0.00 0 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.51 +0.02 31 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
30DEC25 5.00 C 0.35 0.35 0.35 0.32 +0.01 27 2 130 0
30DEC25 5.25 C 0.11 0.15 0.11 0.15 0.00 31 105 181 +95
30DEC25 5.50 C 0.03 0.07 0.03 0.05 0.00 31 80 3,150 +10
30DEC25 5.75 C 0.04 0.04 0.04 0.02 0.00 36 3 836 0
30DEC25 6.00 C 0.01 0.02 0.01 0.01 0.00 42 56 479 +47
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 757 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 874 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 987 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 449 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 40 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 124 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 136 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 147 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 153 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 158 0 167 0
29JAN26 4.10 C 0.00 0.00 0.00 1.22 +0.02 38 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.02 +0.04 31 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.84 +0.03 36 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.74 +0.01 32 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.66 +0.04 34 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.57 +0.03 32 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.52 +0.03 37 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.43 +0.01 34 0 0 0
29JAN26 5.25 C 0.33 0.33 0.28 0.28 +0.01 34 14 433 0
29JAN26 5.50 C 0.00 0.00 0.00 0.18 +0.01 35 0 641 0
29JAN26 5.75 C 0.00 0.00 0.00 0.11 +0.01 36 0 403 0
29JAN26 6.00 C 0.08 0.10 0.08 0.06 0.00 36 70 870 -60
29JAN26 6.25 C 0.00 0.00 0.00 0.03 0.00 35 0 736 0
29JAN26 6.50 C 0.04 0.04 0.04 0.02 0.00 38 50 872 -50
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 42 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 0.00 36 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.15 +0.02 37 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.07 +0.05 39 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.98 +0.03 38 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.89 +0.02 37 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.80 +0.04 35 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.72 +0.03 35 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.65 +0.03 36 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.57 +0.01 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.52 +0.01 36 0 30 0
26FEB26 5.25 C 0.41 0.41 0.41 0.36 0.00 34 25 330 0
26FEB26 5.50 C 0.28 0.28 0.26 0.27 +0.01 36 61 226 0
26FEB26 5.75 C 0.19 0.19 0.19 0.18 0.00 36 20 465 +20
26FEB26 6.00 C 0.15 0.15 0.15 0.12 0.00 36 40 476 +40
26FEB26 6.25 C 0.12 0.12 0.12 0.08 0.00 36 440 995 0
26FEB26 6.50 C 0.09 0.09 0.09 0.05 0.00 36 3 428 0
26FEB26 6.75 C 0.00 0.00 0.00 0.03 0.00 36 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 0.00 0.00 0.00 0.01 0.00 36 0 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 2.33 -0.02 47 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.04 0.00 47 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.93 -0.02 23 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.84 +0.05 41 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.64 +0.01 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.45 0.00 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.36 +0.04 36 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.27 +0.01 36 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.16 -0.01 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.11 +0.03 38 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.01 +0.01 35 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.94 -0.01 37 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.86 +0.02 36 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.80 +0.03 38 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.73 +0.02 38 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.60 +0.02 37 0 510 0
30MAR26 5.25 C 0.47 0.47 0.47 0.47 +0.01 37 3 113 +3
30MAR26 5.50 C 0.00 0.00 0.00 0.37 0.00 39 0 738 0
30MAR26 5.75 C 0.00 0.00 0.00 0.29 +0.01 39 0 164 0
30MAR26 6.00 C 0.00 0.00 0.00 0.21 0.00 39 0 76 0
30MAR26 6.25 C 0.00 0.00 0.00 0.16 +0.01 39 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.12 +0.01 40 0 72 0
30MAR26 6.75 C 0.14 0.14 0.14 0.08 0.00 39 2 65 +2
30MAR26 7.00 C 0.00 0.00 0.00 0.06 0.00 39 0 528 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 0.00 39 0 627 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 0.00 39 0 189 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 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 39 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 0.04 0.04 0.04 0.01 0.00 48 1 0 -1
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 2.11 +0.03 48 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.02 +0.03 48 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.92 +0.03 45 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.83 +0.02 44 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.76 +0.04 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.66 +0.02 43 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.58 +0.03 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.49 +0.02 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.42 +0.03 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.34 +0.03 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.26 +0.02 41 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.20 +0.03 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.12 +0.01 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.06 +0.02 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.98 0.00 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.93 +0.01 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.87 +0.02 40 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.82 +0.01 41 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.70 +0.01 41 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.59 0.00 41 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.51 0.00 42 0 357 0
29JUN26 6.00 C 0.00 0.00 0.00 0.42 -0.01 41 0 180 0
29JUN26 6.25 C 0.38 0.38 0.37 0.35 -0.01 41 80 454 +80
29JUN26 6.50 C 0.34 0.34 0.34 0.29 -0.01 41 2 58 +2
29JUN26 6.75 C 0.30 0.30 0.30 0.24 -0.01 41 1 88 +1
29JUN26 7.00 C 0.00 0.00 0.00 0.20 0.00 42 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 -0.01 41 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 -0.01 41 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 0.00 42 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 0.00 42 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 40 0 5 0
29SEP26 4.10 C 0.00 0.00 0.00 1.55 +0.03 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.46 +0.02 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.41 +0.04 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.32 +0.01 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.27 +0.01 42 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.22 +0.01 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.16 +0.02 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.10 0.00 43 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.04 +0.01 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.99 -0.01 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.89 +0.01 43 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.79 +0.01 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.70 0.00 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.63 +0.02 45 0 30 0
29SEP26 6.25 C 0.60 0.61 0.55 0.56 +0.02 45 300 330 +300
29SEP26 6.50 C 0.00 0.00 0.00 0.49 +0.01 45 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.43 +0.01 45 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 0.00 44 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.33 +0.01 45 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.29 +0.01 45 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 +0.01 44 0 74 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 +0.01 44 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 0.00 45 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 1.68 +0.06 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.61 +0.07 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.55 +0.06 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.49 +0.06 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.43 +0.06 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.38 +0.06 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.32 +0.06 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.28 +0.07 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.23 +0.06 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.17 +0.04 45 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.06 +0.02 45 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.96 +0.03 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.87 +0.02 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.80 +0.02 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.72 +0.02 46 0 0 0
30DEC26 6.50 C 0.69 0.69 0.69 0.65 +0.01 46 6 20 +6
30DEC26 6.75 C 0.00 0.00 0.00 0.59 +0.01 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.53 +0.01 46 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 +0.01 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 +0.01 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
TOTAL CALL 1,364 26,803 +495
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 224 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 203 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 194 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 185 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 176 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 167 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 158 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 142 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 134 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 127 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 120 0 461 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 112 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 106 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 99 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 294 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
30DEC25 4.90 P 0.00 0.00 0.00 0.02 0.00 37 0 284 0
30DEC25 5.00 P 0.00 0.00 0.00 0.03 -0.01 34 2 286 0
30DEC25 5.25 P 0.10 0.10 0.08 0.10 -0.01 32 147 723 -75
30DEC25 5.50 P 0.23 0.23 0.17 0.25 -0.03 33 75 747 -71
30DEC25 5.75 P 0.00 0.00 0.00 0.47 -0.03 38 0 1,002 0
30DEC25 6.00 P 0.66 0.71 0.66 0.72 -0.02 52 18 532 -14
30DEC25 6.25 P 0.00 0.00 0.00 0.96 -0.03 56 0 124 0
30DEC25 6.50 P 0.00 0.00 0.00 1.20 -0.04 0 2 26 0
30DEC25 6.75 P 0.00 0.00 0.00 1.49 0.00 99 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.73 -0.01 103 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.98 -0.01 112 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.23 -0.01 122 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.48 0.00 131 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.73 0.00 139 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.99 +0.01 155 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.24 +0.01 163 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.48 0.00 161 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.73 0.00 168 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.98 0.00 175 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.24 +0.01 190 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.49 +0.01 197 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.75 +0.02 211 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.02 0.00 38 0 24 0
29JAN26 4.50 P 0.00 0.00 0.00 0.03 0.00 38 0 45 0
29JAN26 4.60 P 0.00 0.00 0.00 0.04 0.00 37 0 117 0
29JAN26 4.70 P 0.00 0.00 0.00 0.05 -0.01 36 0 78 0
29JAN26 4.80 P 0.00 0.00 0.00 0.07 -0.01 36 0 56 0
29JAN26 4.90 P 0.00 0.00 0.00 0.09 -0.01 35 0 334 0
29JAN26 5.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 441 0
29JAN26 5.25 P 0.22 0.22 0.21 0.23 -0.01 36 18 413 +15
29JAN26 5.50 P 0.33 0.36 0.33 0.37 -0.02 36 30 801 +20
29JAN26 5.75 P 0.00 0.00 0.00 0.55 -0.03 37 0 738 0
29JAN26 6.00 P 0.00 0.00 0.00 0.76 -0.03 39 0 657 0
29JAN26 6.25 P 0.00 0.00 0.00 0.99 -0.03 42 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.24 -0.02 49 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.49 -0.02 55 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.73 -0.01 58 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.01 +0.02 73 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.25 +0.01 75 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.49 +0.01 77 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.74 0.00 82 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 2.99 +0.01 86 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.24 +0.01 91 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.48 0.00 91 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.73 0.00 95 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 -0.01 33 0 92 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 -0.01 35 0 42 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 -0.01 36 0 101 0
26FEB26 4.40 P 0.00 0.00 0.00 0.04 -0.01 35 0 38 0
26FEB26 4.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 300 0
26FEB26 4.60 P 0.00 0.00 0.00 0.08 -0.01 37 0 266 0
26FEB26 4.70 P 0.00 0.00 0.00 0.10 -0.01 36 0 78 0
26FEB26 4.80 P 0.12 0.12 0.12 0.12 -0.02 35 10 481 0
26FEB26 4.90 P 0.00 0.00 0.00 0.15 -0.02 35 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 503 0
26FEB26 5.25 P 0.00 0.00 0.00 0.30 -0.02 36 0 110 0
26FEB26 5.50 P 0.00 0.00 0.00 0.44 -0.03 36 0 363 0
26FEB26 5.75 P 0.00 0.00 0.00 0.61 -0.03 37 0 479 0
26FEB26 6.00 P 0.00 0.00 0.00 0.81 -0.03 38 0 426 0
26FEB26 6.25 P 0.00 0.00 0.00 1.03 -0.03 41 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.26 -0.03 43 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 1.50 -0.01 47 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.74 -0.02 49 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.01 +0.01 58 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.26 +0.02 62 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.49 0.00 62 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.74 0.00 66 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.99 +0.01 69 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 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 44 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 39 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 39 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 40 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 0.00 40 0 127 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 0.00 40 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 -0.01 39 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 0.00 40 0 263 0
30MAR26 4.40 P 0.09 0.09 0.09 0.10 0.00 40 30 30 +17
30MAR26 4.50 P 0.11 0.11 0.11 0.12 0.00 39 30 35 +10
30MAR26 4.60 P 0.00 0.00 0.00 0.14 -0.01 39 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.17 0.00 39 0 6 0
30MAR26 4.80 P 0.00 0.00 0.00 0.20 0.00 39 0 73 0
30MAR26 4.90 P 0.23 0.23 0.23 0.23 -0.01 38 3 37 0
30MAR26 5.00 P 0.28 0.28 0.28 0.27 -0.01 38 20 854 -20
30MAR26 5.25 P 0.00 0.00 0.00 0.40 -0.01 40 0 456 0
30MAR26 5.50 P 0.00 0.00 0.00 0.54 -0.01 40 0 887 0
30MAR26 5.75 P 0.00 0.00 0.00 0.71 -0.02 41 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 0.86 -0.05 38 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.09 -0.03 42 0 25 0
30MAR26 6.50 P 0.00 0.00 0.00 1.31 -0.02 44 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.54 -0.02 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.77 -0.03 47 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 2.01 -0.02 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.26 -0.01 53 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.49 -0.03 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.74 0.00 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.99 +0.01 60 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.24 +0.01 62 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.48 -0.02 63 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.73 0.00 65 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.98 0.00 68 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.24 +0.01 73 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 39 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.01 40 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 -0.01 42 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 -0.01 42 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 -0.01 41 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 -0.01 42 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
29JUN26 4.40 P 0.22 0.22 0.22 0.22 -0.01 41 31 31 +31
29JUN26 4.50 P 0.00 0.00 0.00 0.25 -0.01 41 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.31 -0.02 40 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.35 -0.02 40 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 -0.02 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.44 -0.02 41 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.57 -0.03 41 0 70 0
29JUN26 5.50 P 0.69 0.69 0.69 0.70 -0.04 40 1 311 +1
29JUN26 5.75 P 0.00 0.00 0.00 0.87 -0.03 41 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 -0.03 43 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.24 -0.03 43 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.44 -0.03 44 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.65 -0.03 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.87 -0.02 46 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.09 -0.02 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.30 -0.04 46 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.53 -0.03 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.76 -0.05 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.00 -0.03 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.24 -0.03 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.49 -0.02 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.73 -0.02 52 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.98 -0.02 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.24 0.00 57 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 -0.02 43 0 80 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 -0.01 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 -0.02 43 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 -0.02 43 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 -0.02 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 -0.02 43 0 42 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 -0.02 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.60 -0.02 43 0 5 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 -0.02 44 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.88 -0.01 44 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 -0.03 44 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 -0.02 45 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.39 -0.03 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.59 -0.02 46 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.78 -0.03 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.99 -0.03 47 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.20 -0.03 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.40 -0.04 47 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.62 -0.04 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.86 -0.02 49 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.08 -0.03 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.31 -0.04 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.53 -0.03 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.77 -0.02 50 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.98 -0.04 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.24 -0.01 50 0 3 0
30DEC26 4.10 P 0.33 0.33 0.33 0.34 -0.02 45 2 40 +2
30DEC26 4.20 P 0.00 0.00 0.00 0.37 -0.02 44 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 -0.01 45 0 71 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 -0.01 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.50 -0.01 45 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 -0.02 45 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.57 -0.03 44 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 -0.02 45 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 -0.04 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 -0.04 44 0 2 0
30DEC26 5.25 P 0.86 0.86 0.86 0.85 -0.04 45 10 40 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 -0.03 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.17 -0.03 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.33 -0.04 45 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.52 -0.03 46 0 0 0
30DEC26 6.50 P 1.70 1.70 1.70 1.70 -0.03 47 5 5 +5
30DEC26 6.75 P 0.00 0.00 0.00 1.89 -0.04 47 0 0 0
30DEC26 7.00 P 2.05 2.05 2.05 2.09 -0.03 47 5 5 +5
30DEC26 7.25 P 0.00 0.00 0.00 2.28 -0.05 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.49 -0.05 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.71 -0.05 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.92 -0.05 48 0 0 0
TOTAL PUT 439 26,220 -74
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$ 52.26
30DEC25 29.00 C 0.00 0.00 0.00 23.29 -0.18 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.57 +0.14 186 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.29 -0.35 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.29 -0.27 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.29 -0.09 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.30 -0.09 84 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.30 -0.13 77 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.39 -0.01 108 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 15.30 -0.12 62 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.30 -0.14 52 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.30 -0.07 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 12.64 +0.21 107 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.51 +0.13 88 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 10.30 -0.12 0 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 9.27 -0.08 0 0 8 0
30DEC25 44.00 C 8.35 8.35 8.35 8.31 -0.04 36 1 95 -1
30DEC25 45.00 C 0.00 0.00 0.00 7.26 -0.09 0 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 6.31 -0.14 25 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.31 -0.04 20 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 4.26 -0.17 0 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 3.28 -0.18 0 0 58 0
30DEC25 50.00 C 2.34 2.34 2.34 2.31 -0.16 0 1 119 -1
30DEC25 52.50 C 0.48 0.48 0.48 0.48 -0.11 14 1 253 0
30DEC25 55.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 1,983 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,366 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 117 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.51 +0.04 41 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.44 -0.04 30 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.42 -0.07 21 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.31 -0.30 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.27 -0.24 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.31 -0.27 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.35 -0.26 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.42 -0.27 0 0 9 0
29JAN26 49.00 C 0.00 0.00 0.00 3.52 -0.18 13 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 2.72 -0.15 15 0 5 0
29JAN26 52.50 C 0.00 0.00 0.00 1.17 0.00 16 0 289 0
29JAN26 55.00 C 0.00 0.00 0.00 0.39 +0.01 17 0 595 0
29JAN26 57.50 C 0.16 0.16 0.16 0.09 +0.01 17 4 132 0
29JAN26 60.00 C 0.00 0.00 0.00 0.02 0.00 18 0 125 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 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 36 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 11.51 -0.10 18 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.44 -0.14 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.42 -0.07 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.57 -0.04 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.37 -0.36 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.45 -0.38 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.49 -0.39 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.62 -0.33 13 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.80 -0.08 15 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.06 -0.20 16 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.57 -0.04 16 0 322 0
26FEB26 55.00 C 0.70 0.70 0.70 0.71 -0.03 17 50 159 +42
26FEB26 57.50 C 0.00 0.00 0.00 0.25 -0.01 17 0 48 0
26FEB26 60.00 C 0.00 0.00 0.00 0.08 0.00 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 25 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.52 +0.05 38 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.57 +0.14 47 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.53 -0.11 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.54 -0.03 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.55 -0.11 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.56 +0.11 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.57 +0.14 24 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.39 -0.32 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.30 -0.41 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.30 -0.41 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.40 -0.34 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.64 -0.10 23 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.51 -0.15 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.64 -0.05 17 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.42 -0.30 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.79 +0.04 21 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.75 -0.06 18 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 6.62 -0.21 0 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 5.75 -0.25 13 0 9 0
30MAR26 48.00 C 0.00 0.00 0.00 4.93 -0.23 15 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 4.17 -0.21 16 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.47 -0.19 16 0 277 0
30MAR26 52.50 C 0.00 0.00 0.00 2.03 -0.15 17 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.06 -0.10 17 0 268 0
30MAR26 57.50 C 0.00 0.00 0.00 0.52 -0.06 18 0 77 0
30MAR26 60.00 C 0.33 0.33 0.33 0.22 -0.03 18 10 287 +10
30MAR26 62.50 C 0.00 0.00 0.00 0.08 -0.02 18 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.56 -0.31 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.57 +0.14 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.42 -0.29 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.88 +0.17 18 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.46 -0.25 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.52 -0.22 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.64 -0.10 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.65 -0.06 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.74 -0.06 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.84 -0.07 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.97 -0.07 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.12 -0.08 14 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.30 -0.31 15 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.52 -0.30 16 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 5.79 -0.27 17 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.09 -0.27 17 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.45 -0.25 17 0 1,287 0
29JUN26 52.50 C 0.00 0.00 0.00 3.08 -0.20 18 0 1,818 0
29JUN26 55.00 C 0.00 0.00 0.00 2.03 -0.10 18 0 132 0
29JUN26 57.50 C 0.00 0.00 0.00 1.27 -0.11 18 0 83 0
29JUN26 60.00 C 0.00 0.00 0.00 0.81 -0.08 19 0 37 0
29JUN26 62.50 C 0.00 0.00 0.00 0.47 -0.05 19 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.26 -0.04 19 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.14 -0.02 19 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.73 -0.08 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.83 -0.09 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.95 -0.11 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.10 -0.11 12 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.28 -0.12 15 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.47 -0.15 16 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.71 -0.16 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.99 -0.17 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.30 -0.18 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.66 -0.37 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.05 -0.36 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.75 -0.33 19 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 2.70 -0.30 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.89 -0.19 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.38 -0.12 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.93 -0.14 19 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.61 -0.12 19 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.39 -0.09 19 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 -0.07 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.15 -0.05 19 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.26 -0.13 15 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.48 -0.14 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.71 -0.16 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.98 -0.16 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.27 -0.18 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.84 +0.05 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.18 -0.21 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.56 -0.21 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.79 -0.40 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.54 -0.37 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.49 -0.34 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.64 -0.21 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.96 -0.20 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.49 -0.13 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.11 -0.13 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.79 -0.13 20 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.56 -0.10 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.38 -0.09 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.26 -0.08 20 0 0 0
TOTAL CALL 67 11,954 +50
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 146 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 91 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 263 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 17 0 112 0
30DEC25 50.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 260 0
30DEC25 52.50 P 0.80 0.80 0.79 0.70 +0.01 15 16 185 0
30DEC25 55.00 P 0.00 0.00 0.00 2.79 +0.08 20 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.24 +0.04 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 7.78 +0.08 43 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 10.55 +0.35 75 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.74 +0.04 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.28 +0.08 72 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.05 +0.35 108 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.62 +0.42 122 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.90 +0.20 113 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 0.00 19 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 0.00 18 0 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.04 0.00 17 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 194 0
29JAN26 49.00 P 0.00 0.00 0.00 0.19 +0.02 17 0 158 0
29JAN26 50.00 P 0.00 0.00 0.00 0.37 +0.03 17 0 101 0
29JAN26 52.50 P 0.00 0.00 0.00 1.32 +0.06 18 0 144 0
29JAN26 55.00 P 0.00 0.00 0.00 3.06 +0.14 19 0 229 0
29JAN26 57.50 P 0.00 0.00 0.00 5.35 +0.15 22 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 7.80 +0.10 27 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.55 +0.35 42 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.74 +0.04 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.49 +0.29 53 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.05 +0.35 61 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.62 +0.31 69 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.98 +0.07 68 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.12 0.00 17 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.22 -0.01 17 0 45 0
26FEB26 49.00 P 0.47 0.47 0.47 0.38 0.00 17 20 110 -20
26FEB26 50.00 P 0.70 0.70 0.70 0.61 0.00 17 50 228 +44
26FEB26 52.50 P 0.00 0.00 0.00 1.62 +0.01 17 0 160 0
26FEB26 55.00 P 0.00 0.00 0.00 3.27 +0.06 18 0 75 0
26FEB26 57.50 P 0.00 0.00 0.00 5.45 +0.13 21 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 7.86 +0.16 24 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.55 +0.07 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 12.81 +0.11 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.49 +0.15 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.05 +0.35 49 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.62 +0.26 55 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.98 +0.07 55 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 36 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 28 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 21 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.16 -0.03 17 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.27 -0.03 18 0 15 0
30MAR26 48.00 P 0.51 0.51 0.51 0.42 -0.04 18 10 73 +10
30MAR26 49.00 P 0.00 0.00 0.00 0.64 -0.04 18 0 61 0
30MAR26 50.00 P 0.00 0.00 0.00 0.92 -0.03 18 0 120 0
30MAR26 52.50 P 0.00 0.00 0.00 1.97 +0.01 18 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 3.55 +0.08 19 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 5.59 +0.16 20 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.86 +0.15 21 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.55 +0.07 30 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.81 +0.11 28 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.49 +0.15 37 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.05 +0.35 42 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.62 +0.26 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.98 +0.07 48 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 0.00 19 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 0.00 19 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.27 -0.02 19 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.38 -0.04 19 0 23 0
29JUN26 46.00 P 0.00 0.00 0.00 0.53 -0.05 19 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.72 -0.05 19 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.95 -0.06 19 0 11 0
29JUN26 49.00 P 0.00 0.00 0.00 1.25 -0.06 19 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 1.59 -0.07 19 0 134 0
29JUN26 52.50 P 2.96 2.96 2.96 2.70 -0.07 19 15 56 +15
29JUN26 55.00 P 0.00 0.00 0.00 4.19 +0.06 19 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 6.03 +0.14 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.17 +0.32 21 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.56 +0.08 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.81 +0.11 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.49 +0.15 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.05 +0.35 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.62 +0.26 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.98 +0.07 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.18 -0.05 19 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.26 -0.06 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.35 -0.08 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.48 -0.08 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.63 -0.10 19 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.81 -0.12 19 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.04 -0.12 19 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.30 -0.14 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.60 -0.14 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.95 -0.16 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.34 -0.04 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 3.53 -0.07 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.98 -0.03 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.70 -0.15 20 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.65 -0.12 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.82 -0.07 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.17 -0.02 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.63 +0.17 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.05 +0.29 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.62 +0.26 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.98 +0.07 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.58 -0.12 20 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.77 -0.10 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.96 -0.10 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.19 -0.09 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.44 -0.06 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.74 -0.11 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.08 -0.09 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.45 -0.07 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.86 -0.07 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.07 -0.07 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 5.51 -0.03 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.18 -0.18 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.06 -0.15 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.11 -0.12 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.34 -0.07 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.73 -0.02 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.18 +0.01 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.62 +0.26 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.98 +0.07 29 0 0 0
TOTAL PUT 111 5,413 +49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 82.00
30DEC25 52.50 C 0.00 0.00 0.00 29.55 -1.01 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 27.06 -1.00 72 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 24.56 -1.02 51 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 22.06 -1.01 0 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 19.57 -1.00 53 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 17.07 -1.00 43 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 14.57 -1.35 0 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 12.07 -1.01 0 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 9.58 -1.00 25 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 7.09 -1.01 21 0 26 0
30DEC25 77.50 C 4.95 4.95 4.95 4.83 -0.78 27 30 351 +30
30DEC25 80.00 C 3.37 3.37 2.02 2.67 -0.74 23 202 928 -33
30DEC25 82.50 C 1.52 1.52 0.85 1.14 -0.64 22 200 1,438 -44
30DEC25 85.00 C 0.63 0.63 0.33 0.36 -0.39 22 135 1,748 -23
30DEC25 87.50 C 0.13 0.16 0.11 0.08 -0.18 22 474 1,496 -160
30DEC25 90.00 C 0.08 0.08 0.08 0.02 -0.05 23 70 3,333 -40
30DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 4,685 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5,754 0
30DEC25 97.50 C 0.05 0.05 0.05 0.01 0.00 37 164 480 +164
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8,033 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 53 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.71 -1.00 31 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.22 -1.08 29 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.73 -1.00 26 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.24 -1.01 24 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.57 -1.35 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.34 -0.99 25 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 10.00 -0.96 26 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 7.80 -0.73 26 0 80 0
29JAN26 77.50 C 0.00 0.00 0.00 5.90 -0.65 26 0 433 0
29JAN26 80.00 C 4.69 4.69 4.69 4.21 -0.58 26 30 568 +7
29JAN26 82.50 C 3.00 3.00 3.00 2.87 -0.49 26 30 1,019 +27
29JAN26 85.00 C 0.00 0.00 0.00 1.85 -0.44 26 0 439 0
29JAN26 87.50 C 1.26 1.26 1.26 1.12 -0.36 26 60 517 +60
29JAN26 90.00 C 0.87 0.87 0.87 0.64 -0.25 26 1 551 +1
29JAN26 92.50 C 0.50 0.50 0.50 0.35 -0.15 26 500 3,128 +500
29JAN26 95.00 C 0.34 0.34 0.34 0.18 -0.09 26 30 176 -30
29JAN26 97.50 C 0.23 0.23 0.23 0.09 -0.05 26 30 238 -16
29JAN26 100.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 24.85 -0.87 25 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.23 -1.32 0 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 19.73 -1.09 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.35 -1.25 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.80 -1.12 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.73 -0.84 26 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.53 -0.85 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.50 -0.58 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 6.72 -0.66 26 0 1,400 0
26FEB26 80.00 C 0.00 0.00 0.00 5.13 -0.56 26 0 427 0
26FEB26 82.50 C 3.86 3.86 3.86 3.86 -0.48 26 24 565 -24
26FEB26 85.00 C 2.97 2.97 2.97 2.81 -0.43 27 11 329 0
26FEB26 87.50 C 2.20 2.20 2.20 1.96 -0.42 26 34 229 +34
26FEB26 90.00 C 0.00 0.00 0.00 1.33 -0.32 26 0 235 0
26FEB26 92.50 C 0.00 0.00 0.00 0.88 -0.24 26 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 0.56 -0.18 26 0 1,869 0
26FEB26 97.50 C 0.62 0.62 0.52 0.35 -0.13 26 60 109 +60
26FEB26 100.00 C 0.37 0.37 0.37 0.21 -0.09 26 30 72 +30
26FEB26 102.50 C 0.00 0.00 0.00 0.13 -0.05 26 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 30.05 -1.03 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.15 -1.98 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.89 -1.26 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.51 -1.04 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.05 -1.13 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.55 -1.05 0 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 15.44 -0.93 26 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.45 -0.49 29 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 11.44 -0.77 29 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 9.58 -0.60 29 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 8.00 -0.71 29 0 228 0
30MAR26 80.00 C 0.00 0.00 0.00 6.53 -0.53 29 0 400 0
30MAR26 82.50 C 0.00 0.00 0.00 5.27 -0.50 29 0 435 0
30MAR26 85.00 C 0.00 0.00 0.00 4.20 -0.45 29 0 1,508 0
30MAR26 87.50 C 3.29 3.29 3.29 3.27 -0.49 29 12 1,280 0
30MAR26 90.00 C 2.82 2.82 2.70 2.51 -0.41 29 47 3,125 0
30MAR26 92.50 C 0.00 0.00 0.00 1.90 -0.34 29 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 1.42 -0.28 29 0 237 0
30MAR26 97.50 C 0.00 0.00 0.00 1.05 -0.22 29 0 445 0
30MAR26 100.00 C 0.00 0.00 0.00 0.76 -0.18 29 0 293 0
30MAR26 102.50 C 0.00 0.00 0.00 0.55 -0.14 29 0 116 0
30MAR26 105.00 C 0.00 0.00 0.00 0.39 -0.11 29 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.27 -0.09 29 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.19 -0.06 29 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.13 -0.05 29 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 25.16 -1.08 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.77 -1.17 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.83 -1.18 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.65 -1.40 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.58 -0.68 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.51 -0.53 29 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 12.79 -1.27 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.12 -0.46 29 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 9.59 -0.48 29 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 8.23 -0.66 29 0 249 0
29JUN26 82.50 C 6.82 6.82 6.82 7.06 -0.40 30 30 195 +1
29JUN26 85.00 C 0.00 0.00 0.00 6.03 -0.43 30 0 320 0
29JUN26 87.50 C 0.00 0.00 0.00 5.15 -0.49 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 4.32 -0.51 30 0 1,526 0
29JUN26 92.50 C 0.00 0.00 0.00 3.57 -0.49 30 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 2.97 -0.43 30 0 167 0
29JUN26 97.50 C 0.00 0.00 0.00 2.45 -0.35 30 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 2.00 -0.34 30 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.60 -0.31 29 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 1.28 -0.30 29 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 1.05 -0.24 29 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.84 -0.22 29 0 5 0
29JUN26 112.50 C 0.00 0.00 0.00 0.68 -0.15 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.54 -0.13 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.44 -0.10 29 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.34 -0.10 29 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.28 -0.07 29 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.21 -0.07 29 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.18 -0.04 30 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 25.37 -1.42 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.52 -1.28 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.37 -0.80 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.31 -0.93 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.36 -1.21 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.50 -1.14 29 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 13.91 -1.23 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.48 -1.02 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.48 -0.33 31 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 10.21 -0.37 31 0 130 0
29SEP26 82.50 C 0.00 0.00 0.00 8.80 -0.96 30 0 305 0
29SEP26 85.00 C 7.61 7.61 7.55 7.75 -0.61 30 60 129 +60
29SEP26 87.50 C 0.00 0.00 0.00 6.86 -0.53 30 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 6.00 -0.53 30 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 5.33 -0.74 30 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.73 -0.32 31 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 4.22 -0.28 31 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 3.67 -0.34 31 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 3.15 -0.41 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.73 -0.40 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.35 -0.35 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.05 -0.31 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.74 -0.30 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.52 -0.18 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.30 -0.19 31 0 0 0
29SEP26 120.00 C 1.50 1.50 1.50 1.11 -0.16 31 1 21 +1
30DEC26 57.50 C 0.00 0.00 0.00 25.75 -1.12 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.62 -1.18 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.70 -1.02 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.93 -0.83 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 18.22 -0.80 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.64 -0.78 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.14 -0.89 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.73 -0.73 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.45 -0.65 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.57 -0.31 30 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 10.13 -0.59 29 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 9.10 -0.58 29 0 122 0
30DEC26 87.50 C 0.00 0.00 0.00 8.18 -0.50 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.32 -0.51 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 6.54 -0.44 29 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.88 -0.41 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.33 -0.37 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.83 -0.40 30 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.32 -0.42 30 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.77 -0.41 30 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.35 -0.40 30 0 3 0
TOTAL CALL 2,265 64,193 +605
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 244 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 65 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 49 0 301 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,222 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 620 0
30DEC25 75.00 P 0.00 0.00 0.00 0.02 0.00 23 0 3,085 0
30DEC25 77.50 P 0.15 0.15 0.15 0.11 0.00 22 5 956 -5
30DEC25 80.00 P 0.48 0.61 0.48 0.52 +0.09 22 758 4,159 +166
30DEC25 82.50 P 1.37 1.46 1.29 1.51 +0.24 21 172 3,640 0
30DEC25 85.00 P 2.82 3.95 2.82 3.26 +0.50 21 98 7,465 0
30DEC25 87.50 P 5.20 5.20 5.20 5.53 +0.71 21 3 876 -3
30DEC25 90.00 P 8.70 8.70 8.70 8.00 +0.77 0 10 1,013 0
30DEC25 92.50 P 10.88 10.88 10.51 10.53 +0.74 36 117 3,338 0
30DEC25 95.00 P 13.21 13.25 13.00 13.00 +0.64 0 497 989 -258
30DEC25 97.50 P 0.00 0.00 0.00 15.62 +0.68 56 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.10 +0.59 61 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 20.95 +1.27 87 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.10 +0.44 73 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 25.95 +1.21 100 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.11 +0.68 85 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.94 +1.25 112 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.44 +1.26 118 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 35.94 +1.20 124 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.09 +0.05 104 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 40.94 +1.44 135 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 43.44 +1.40 140 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 45.94 +0.63 145 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 26 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.03 0.00 26 0 150 0
29JAN26 70.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 689 0
29JAN26 72.50 P 0.30 0.30 0.30 0.24 +0.04 26 66 526 +66
29JAN26 75.00 P 0.63 0.63 0.63 0.54 +0.09 26 10 396 -10
29JAN26 77.50 P 0.99 1.10 0.99 1.02 +0.11 25 42 521 +28
29JAN26 80.00 P 0.00 0.00 0.00 1.82 +0.19 25 0 937 0
29JAN26 82.50 P 0.00 0.00 0.00 2.97 +0.29 25 0 776 0
29JAN26 85.00 P 0.00 0.00 0.00 4.51 +0.40 26 0 456 0
29JAN26 87.50 P 0.00 0.00 0.00 6.34 +0.51 26 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 8.39 +0.55 26 0 102 0
29JAN26 92.50 P 0.00 0.00 0.00 10.64 +0.59 26 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 13.03 +0.67 26 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 15.82 +0.88 38 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 18.45 +0.94 45 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.95 +1.19 49 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.18 +0.52 46 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.95 +1.21 57 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.45 +1.02 60 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.94 +0.55 63 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.44 +1.26 67 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.06 0.00 26 0 111 0
26FEB26 67.50 P 0.00 0.00 0.00 0.15 +0.02 26 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.32 +0.05 26 0 197 0
26FEB26 72.50 P 0.00 0.00 0.00 0.60 +0.08 26 0 92 0
26FEB26 75.00 P 0.00 0.00 0.00 1.02 +0.10 26 0 419 0
26FEB26 77.50 P 0.00 0.00 0.00 1.67 +0.18 25 0 813 0
26FEB26 80.00 P 2.41 2.67 2.41 2.61 +0.29 26 151 458 +104
26FEB26 82.50 P 0.00 0.00 0.00 3.75 +0.28 25 0 218 0
26FEB26 85.00 P 5.02 5.02 5.02 5.24 +0.36 26 30 158 0
26FEB26 87.50 P 0.00 0.00 0.00 6.97 +0.42 26 0 60 0
26FEB26 90.00 P 0.00 0.00 0.00 8.87 +0.45 26 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 10.97 +0.92 26 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.21 +0.49 26 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.92 +0.84 33 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.45 +0.91 36 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.99 +1.04 40 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.46 +0.80 43 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.96 +1.20 46 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 30 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.16 +0.02 29 0 110 0
30MAR26 65.00 P 0.00 0.00 0.00 0.30 +0.04 29 0 414 0
30MAR26 67.50 P 0.00 0.00 0.00 0.52 +0.05 29 0 403 0
30MAR26 70.00 P 0.00 0.00 0.00 0.84 +0.06 29 0 245 0
30MAR26 72.50 P 0.00 0.00 0.00 1.26 +0.09 28 0 109 0
30MAR26 75.00 P 0.00 0.00 0.00 1.88 +0.15 28 0 837 0
30MAR26 77.50 P 2.60 2.80 2.60 2.68 +0.20 28 135 903 +105
30MAR26 80.00 P 0.00 0.00 0.00 3.68 +0.25 28 0 6,905 0
30MAR26 82.50 P 0.00 0.00 0.00 4.92 +0.29 28 0 1,414 0
30MAR26 85.00 P 0.00 0.00 0.00 6.37 +0.35 28 0 4,588 0
30MAR26 87.50 P 0.00 0.00 0.00 8.01 +0.40 29 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 9.79 +0.88 29 0 1,071 0
30MAR26 92.50 P 0.00 0.00 0.00 11.72 +0.58 29 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 14.15 +0.72 32 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 16.31 +0.99 32 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 18.45 +0.55 31 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 20.99 +1.04 35 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 23.46 +0.73 37 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.96 +0.71 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.45 +1.02 42 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.94 +0.55 44 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.44 +1.26 46 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.94 +1.19 49 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.50 +0.46 52 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.00 +1.30 54 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.52 +1.48 56 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.94 +0.63 57 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.32 +0.02 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.51 +0.03 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.79 +0.07 30 0 81 0
29JUN26 65.00 P 1.05 1.05 1.05 1.15 +0.10 30 100 2,740 +100
29JUN26 67.50 P 0.00 0.00 0.00 1.62 +0.15 30 0 131 0
29JUN26 70.00 P 0.00 0.00 0.00 2.17 +0.15 29 0 52 0
29JUN26 72.50 P 0.00 0.00 0.00 2.89 +0.20 29 0 169 0
29JUN26 75.00 P 0.00 0.00 0.00 3.69 +0.14 29 0 2,145 0
29JUN26 77.50 P 4.75 4.75 4.75 4.69 +0.21 29 10 138 +10
29JUN26 80.00 P 0.00 0.00 0.00 5.86 +0.24 29 0 264 0
29JUN26 82.50 P 0.00 0.00 0.00 7.25 +0.32 29 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 8.68 +0.29 29 0 488 0
29JUN26 87.50 P 0.00 0.00 0.00 10.30 +0.28 30 0 360 0
29JUN26 90.00 P 0.00 0.00 0.00 12.34 +0.67 31 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.17 +0.80 31 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 15.96 +0.45 31 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 18.13 +1.15 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.20 +1.16 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.35 +0.62 33 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.59 +0.97 33 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 26.74 +0.75 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.08 +0.91 34 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 31.22 +0.83 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.60 +0.83 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.94 +0.73 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.50 +0.46 36 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.00 +1.03 38 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.52 +1.11 40 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 46.17 +0.86 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.82 +0.04 31 0 37 0
29SEP26 60.00 P 0.00 0.00 0.00 1.16 +0.06 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.64 +0.14 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.16 +0.11 31 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.82 +0.14 31 0 170 0
29SEP26 70.00 P 0.00 0.00 0.00 3.57 +0.17 31 0 254 0
29SEP26 72.50 P 0.00 0.00 0.00 4.45 +0.21 31 0 522 0
29SEP26 75.00 P 0.00 0.00 0.00 5.44 +0.22 31 0 711 0
29SEP26 77.50 P 0.00 0.00 0.00 6.58 +0.31 32 0 450 0
29SEP26 80.00 P 7.60 7.60 7.60 7.81 +0.31 32 10 802 -10
29SEP26 82.50 P 0.00 0.00 0.00 9.21 +0.64 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 10.65 +0.41 32 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 12.26 +0.49 32 0 91 0
29SEP26 90.00 P 0.00 0.00 0.00 13.92 +0.51 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.72 +0.58 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 17.57 +0.60 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.54 +0.67 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.54 +0.88 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.64 +0.75 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.78 +0.76 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.92 +0.74 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 30.24 +0.83 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.38 +0.72 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.60 +1.16 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.83 +0.76 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.10 +0.63 36 0 0 0
30DEC26 57.50 P 1.37 1.37 1.37 1.23 +0.08 30 5 5 +5
30DEC26 60.00 P 1.85 1.85 1.85 1.60 +0.11 30 5 5 +5
30DEC26 62.50 P 2.38 2.38 2.38 2.15 +0.17 30 5 106 +5
30DEC26 65.00 P 0.00 0.00 0.00 2.78 +0.16 31 0 17 0
30DEC26 67.50 P 0.00 0.00 0.00 3.48 +0.19 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.31 +0.21 31 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 5.24 +0.27 31 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 6.27 +0.28 31 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 7.44 +0.35 31 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 8.68 +0.36 31 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 10.06 +0.43 31 0 130 0
30DEC26 85.00 P 0.00 0.00 0.00 11.51 +0.44 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.09 +0.52 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.74 +0.53 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.48 +0.60 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.31 +0.61 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.19 +0.64 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.19 +0.69 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.21 +0.70 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.32 +0.77 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.48 +0.78 34 0 0 0
TOTAL PUT 2,229 72,992 +308
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$ 6.50
30DEC25 4.30 C 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.01 +0.01 94 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.27 +0.03 70 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.76 +0.02 35 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
30DEC25 6.25 C 0.26 0.26 0.26 0.26 -0.01 13 1 1 +1
30DEC25 6.50 C 0.06 0.06 0.06 0.07 -0.01 14 300 700 +300
30DEC25 6.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 132 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 524 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,089 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 430 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.72 +0.02 38 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.27 +0.01 25 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.78 +0.02 22 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.53 0.00 15 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.31 0.00 15 0 0 0
29JAN26 6.50 C 0.15 0.15 0.15 0.15 0.00 15 31 207 +31
29JAN26 6.75 C 0.07 0.07 0.07 0.06 0.00 16 30 175 -30
29JAN26 7.00 C 0.00 0.00 0.00 0.02 0.00 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 40 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 47 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.82 - 0 0 0 -
26FEB26 4.80 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.79 +0.01 15 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.56 0.00 16 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.36 0.00 16 0 30 0
26FEB26 6.50 C 0.00 0.00 0.00 0.19 -0.02 14 0 130 0
26FEB26 6.75 C 0.00 0.00 0.00 0.10 0.00 16 0 120 0
26FEB26 7.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.02 0.00 17 0 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 1.84 +0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.74 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.65 +0.01 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.30 +0.01 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.05 -0.01 14 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.82 +0.01 17 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.60 0.00 16 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.40 0.00 15 0 100 0
30MAR26 6.50 C 0.25 0.25 0.25 0.25 0.00 16 100 356 +100
30MAR26 6.75 C 0.00 0.00 0.00 0.14 0.00 15 0 409 0
30MAR26 7.00 C 0.00 0.00 0.00 0.08 0.00 16 0 116 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 0.00 16 0 144 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 17 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.78 0.00 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.68 -0.01 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.59 +0.01 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.34 +0.01 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.10 +0.02 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.86 +0.01 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.65 +0.01 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.47 +0.01 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.33 +0.02 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.22 +0.02 18 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 +0.01 18 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 18 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.79 0.00 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.69 0.00 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.59 0.00 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.35 +0.01 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.12 +0.02 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.90 +0.01 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.71 +0.01 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.55 +0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.42 +0.01 19 0 0 0
29SEP26 6.75 C 0.35 0.36 0.35 0.31 +0.01 19 90 100 +90
29SEP26 7.00 C 0.27 0.27 0.27 0.23 +0.01 19 30 60 +24
29SEP26 7.25 C 0.21 0.21 0.21 0.17 +0.01 19 30 30 +30
29SEP26 7.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 0.00 18 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 4.70 C 0.00 0.00 0.00 1.88 - 26 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 1.79 0.00 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.69 0.00 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.59 0.00 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.35 +0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.12 +0.02 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.93 +0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.76 +0.02 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.61 +0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.49 +0.02 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.38 +0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 +0.01 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 +0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 612 7,497 +546
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 -0.01 17 0 469 0
30DEC25 6.50 P 0.00 0.00 0.00 0.07 -0.02 15 0 574 0
30DEC25 6.75 P 0.00 0.00 0.00 0.25 -0.01 0 0 1,108 0
30DEC25 7.00 P 0.00 0.00 0.00 0.50 -0.01 0 0 289 0
30DEC25 7.25 P 0.00 0.00 0.00 0.75 -0.02 0 0 26 0
30DEC25 7.50 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.75 -0.02 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.00 -0.02 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.25 -0.02 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 16 0
29JAN26 6.25 P 0.00 0.00 0.00 0.05 0.00 17 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.13 -0.01 15 0 218 0
29JAN26 6.75 P 0.00 0.00 0.00 0.29 0.00 16 0 919 0
29JAN26 7.00 P 0.00 0.00 0.00 0.52 -0.01 20 0 72 0
29JAN26 7.25 P 0.74 0.74 0.74 0.75 -0.03 0 30 30 +30
29JAN26 7.50 P 0.00 0.00 0.00 1.01 -0.02 29 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.26 -0.02 34 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.51 -0.02 38 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.76 -0.02 43 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.01 -0.02 47 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.26 -0.01 51 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.51 -0.02 55 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.76 -0.02 59 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.01 -0.02 62 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 - 39 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 130 0
26FEB26 6.25 P 0.00 0.00 0.00 0.07 -0.02 15 0 12 0
26FEB26 6.50 P 0.17 0.17 0.17 0.17 -0.01 16 30 60 0
26FEB26 6.75 P 0.30 0.30 0.30 0.32 0.00 16 7 113 +7
26FEB26 7.00 P 0.00 0.00 0.00 0.53 -0.01 18 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.76 -0.02 19 0 13 0
26FEB26 7.50 P 0.00 0.00 0.00 1.01 -0.02 24 0 25 0
26FEB26 7.75 P 1.25 1.25 1.25 1.26 -0.02 28 25 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.51 -0.02 32 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.76 -0.02 35 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.02 -0.01 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.26 -0.01 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.51 -0.02 45 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.76 -0.02 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.01 -0.02 51 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 17 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 957 0
30MAR26 6.25 P 0.00 0.00 0.00 0.10 -0.01 16 0 693 0
30MAR26 6.50 P 0.00 0.00 0.00 0.19 -0.02 15 0 468 0
30MAR26 6.75 P 0.00 0.00 0.00 0.35 -0.01 16 0 208 0
30MAR26 7.00 P 0.00 0.00 0.00 0.53 -0.03 16 0 244 0
30MAR26 7.25 P 0.78 0.78 0.78 0.76 -0.02 17 100 196 +77
30MAR26 7.50 P 0.00 0.00 0.00 1.01 -0.02 21 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.26 -0.02 24 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.51 -0.02 28 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.76 -0.02 31 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.02 -0.01 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.26 -0.01 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.51 -0.02 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.76 -0.02 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.01 -0.02 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.26 -0.01 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 0.00 18 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 0.00 17 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.15 +0.01 17 0 206 0
29JUN26 6.25 P 0.00 0.00 0.00 0.25 +0.01 17 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.37 +0.01 17 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.53 +0.01 17 0 8 0
29JUN26 7.00 P 0.65 0.65 0.65 0.70 0.00 16 30 46 +30
29JUN26 7.25 P 0.84 0.84 0.84 0.90 0.00 14 90 110 +90
29JUN26 7.50 P 0.00 0.00 0.00 1.12 0.00 12 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.26 -0.02 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 0.00 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 0.00 19 0 220 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 +0.01 19 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 +0.01 19 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 +0.01 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.44 -0.01 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.58 -0.01 17 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.76 -0.02 17 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.97 0.00 18 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.17 -0.02 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.40 0.00 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.62 +0.01 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.32 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.55 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.03 0.00 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 - 16 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 0.00 18 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 +0.01 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.49 0.00 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.64 0.00 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.81 0.00 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.00 0.00 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.20 0.00 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.42 0.00 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.64 -0.01 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.88 0.00 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.12 0.00 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.36 -0.01 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.60 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.85 -0.01 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.10 0.00 21 0 0 0
TOTAL PUT 312 10,353 +234
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$ 13.29
30DEC25 7.50 C 0.00 0.00 0.00 5.80 +0.15 116 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.55 +0.13 109 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.30 +0.15 101 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.05 +0.18 94 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.80 +0.15 87 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.55 +0.15 80 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.30 +0.15 72 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.05 +0.15 64 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.80 +0.15 54 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.55 +0.13 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.30 +0.14 0 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.80 +0.14 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.30 +0.13 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.80 +0.15 0 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.30 +0.20 0 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.79 +0.16 0 0 202 0
30DEC25 13.00 C 0.00 0.00 0.00 0.33 +0.13 12 0 1,582 0
30DEC25 13.50 C 0.00 0.00 0.00 0.07 +0.04 15 0 614 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 17 0 165 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 26 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 63 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 4.59 +0.14 61 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.30 +0.12 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.07 +0.14 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.80 +0.10 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.57 +0.14 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.33 +0.12 35 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.82 +0.11 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.33 +0.16 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.83 +0.15 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.35 +0.16 18 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.87 +0.13 15 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.50 +0.11 17 0 58 0
29JAN26 13.50 C 0.16 0.16 0.15 0.26 +0.09 18 300 305 +290
29JAN26 14.00 C 0.00 0.00 0.00 0.10 +0.04 17 0 346 0
29JAN26 14.50 C 0.05 0.05 0.05 0.04 +0.02 18 15 129 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 18 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.09 +0.13 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.87 +0.17 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.60 +0.13 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.33 +0.11 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.86 +0.13 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.35 +0.18 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.88 +0.15 20 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.41 +0.15 18 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.97 +0.12 17 0 238 0
26FEB26 13.00 C 0.00 0.00 0.00 0.62 +0.10 17 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.37 +0.08 18 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.21 +0.07 19 0 100 0
26FEB26 14.50 C 0.00 0.00 0.00 0.10 +0.03 18 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.57 +0.12 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.32 +0.08 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.07 +0.09 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.82 +0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.59 +0.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.33 +0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.09 +0.07 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.87 +0.17 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.60 +0.13 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.33 +0.10 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.86 +0.12 18 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.36 +0.13 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.89 +0.16 19 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.42 +0.13 18 0 150 0
30MAR26 12.50 C 0.88 0.88 0.88 1.02 +0.12 19 15 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.69 +0.11 19 0 120 0
30MAR26 13.50 C 0.00 0.00 0.00 0.45 +0.10 20 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 0.27 +0.07 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.16 +0.05 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.09 +0.04 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 +0.02 21 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.07 +0.09 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.84 +0.08 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.59 +0.13 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.34 +0.15 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.09 +0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.87 +0.17 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.60 +0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.34 +0.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.86 +0.12 17 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.36 +0.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.90 +0.16 17 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.47 +0.11 17 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.16 +0.16 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.83 +0.10 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.61 +0.08 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.44 +0.08 19 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.31 +0.07 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.21 +0.05 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.14 +0.04 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.84 +0.08 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.59 +0.13 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.34 +0.14 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.09 +0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.87 +0.16 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.60 +0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.34 +0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.86 +0.11 12 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.40 +0.13 17 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.02 +0.07 19 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.68 +0.06 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.38 +0.05 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.12 +0.04 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.90 +0.06 21 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.71 +0.05 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.56 +0.04 21 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.43 +0.03 21 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 +0.02 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 0.00 22 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.11 +0.09 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.87 +0.15 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.60 +0.13 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.34 +0.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.89 +0.14 16 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.50 +0.13 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.15 +0.06 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.88 +0.10 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.54 +0.04 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.28 +0.03 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.05 +0.02 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.86 +0.05 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 +0.04 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 +0.02 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 +0.01 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 +0.01 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
TOTAL CALL 330 5,920 +290
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 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 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,074 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 255 0
30DEC25 13.00 P 0.06 0.06 0.06 0.04 -0.05 15 15 684 +15
30DEC25 13.50 P 0.43 0.43 0.43 0.26 -0.16 14 30 805 -30
30DEC25 14.00 P 0.00 0.00 0.00 0.73 -0.18 22 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.23 -0.18 33 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.72 -0.19 39 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.24 -0.17 55 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.73 -0.18 60 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.22 -0.19 62 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.72 -0.19 69 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.23 -0.18 82 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.73 -0.22 89 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.23 -0.18 95 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.06 -0.02 18 0 272 0
29JAN26 13.00 P 0.18 0.18 0.18 0.17 -0.07 17 150 350 +150
29JAN26 13.50 P 0.00 0.00 0.00 0.41 -0.10 17 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.78 -0.13 18 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.23 -0.18 20 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.72 -0.19 23 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.24 -0.17 32 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.73 -0.18 35 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.22 -0.19 37 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.72 -0.19 41 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.23 -0.18 48 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.73 -0.22 52 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.23 -0.18 56 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.13 -0.03 19 0 30 0
26FEB26 13.00 P 0.00 0.00 0.00 0.27 -0.06 18 0 200 0
26FEB26 13.50 P 0.00 0.00 0.00 0.52 -0.08 19 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.85 -0.11 19 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.29 -0.13 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.74 -0.17 22 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.24 -0.17 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.73 -0.18 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.22 -0.19 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.72 -0.19 34 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.23 -0.18 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.73 -0.22 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.23 -0.18 46 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 21 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.17 -0.02 20 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.30 -0.06 20 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.51 -0.08 20 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.83 -0.10 21 0 50 0
30MAR26 14.00 P 0.00 0.00 0.00 1.19 -0.13 21 0 15 0
30MAR26 14.50 P 1.78 1.78 1.78 1.60 -0.13 22 15 15 +15
30MAR26 15.00 P 2.24 2.25 2.24 1.98 -0.25 19 30 30 +30
30MAR26 15.50 P 0.00 0.00 0.00 2.46 -0.21 20 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.94 -0.22 21 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.44 -0.23 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.92 -0.17 22 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.42 -0.25 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.01 -0.07 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.40 -0.26 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 -0.02 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.29 -0.04 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.47 -0.05 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.69 -0.08 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.98 -0.06 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.32 -0.10 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.70 -0.14 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.12 -0.11 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.58 -0.17 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.04 -0.20 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.54 -0.19 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.04 -0.08 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.55 -0.12 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.06 -0.11 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.55 -0.11 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 -0.04 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 -0.05 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.33 -0.08 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.49 -0.09 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.68 -0.09 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.92 -0.10 22 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.20 -0.11 22 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.52 -0.16 23 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.88 -0.17 23 0 0 0
29SEP26 15.00 P 2.59 2.59 2.59 2.27 -0.18 23 15 15 +15
29SEP26 15.50 P 0.00 0.00 0.00 2.69 -0.19 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.14 -0.19 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.60 -0.20 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.08 -0.20 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.57 -0.20 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.07 -0.20 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.57 -0.21 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.03 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.03 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 -0.04 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.07 21 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 -0.08 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.56 -0.10 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.76 -0.12 21 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.00 -0.10 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.27 -0.16 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.59 -0.11 22 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.94 -0.17 22 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.32 -0.19 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.73 -0.20 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.17 -0.19 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.63 -0.20 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.10 -0.20 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.58 -0.21 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.08 -0.20 29 0 0 0
TOTAL PUT 255 8,707 +195
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$ 117.60
19DEC25 95.00 C 0.00 0.00 0.00 22.61 -1.01 130 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 20.11 -1.01 114 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 17.61 -1.01 98 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 15.11 -1.01 83 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 12.61 -1.01 68 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 10.11 -1.01 54 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 7.61 -1.02 39 0 2 0
19DEC25 112.50 C 0.00 0.00 0.00 5.15 -1.27 47 0 0 0
19DEC25 115.00 C 0.00 0.00 0.00 2.94 -1.22 49 6 20 0
19DEC25 117.50 C 0.75 1.33 0.75 1.22 -1.12 47 199 203 +48
19DEC25 120.00 C 0.28 0.61 0.22 0.36 -0.69 48 73 108 +17
19DEC25 122.50 C 0.11 0.11 0.11 0.07 -0.35 48 12 399 0
19DEC25 125.00 C 0.00 0.00 0.00 0.01 -0.12 49 0 529 0
19DEC25 127.50 C 0.00 0.00 0.00 0.01 -0.03 63 0 806 0
19DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 632 0
19DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 89 0 267 0
19DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 101 0 640 0
19DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1,011 0
19DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 124 0 707 0
19DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 136 0 1,196 0
19DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 147 0 338 0
19DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 22.65 -1.01 48 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 20.15 -1.01 0 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 17.65 -1.01 0 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 15.16 -1.01 40 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 12.67 -1.15 37 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 10.22 -0.98 37 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 8.08 -0.58 45 0 2 0
24DEC25 112.50 C 0.00 0.00 0.00 5.67 -1.11 37 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 3.87 -0.86 38 0 0 0
24DEC25 117.50 C 1.80 2.30 1.76 2.36 -0.76 37 164 70 +12
24DEC25 120.00 C 1.20 1.52 1.14 1.31 -0.64 37 412 1,440 +264
24DEC25 122.50 C 0.63 0.83 0.63 0.65 -0.44 37 63 111 +3
24DEC25 125.00 C 0.48 0.48 0.30 0.29 -0.27 37 1,344 2,171 +1,318
24DEC25 127.50 C 0.21 0.21 0.20 0.11 -0.15 37 14 77 +14
24DEC25 130.00 C 0.00 0.00 0.00 0.04 -0.07 37 0 80 0
24DEC25 132.50 C 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 14 0
24DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 75.95 -1.14 285 0 1,762 0
30DEC25 43.00 C 0.00 0.00 0.00 74.64 -1.01 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 73.65 -1.00 169 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 72.95 -0.70 267 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 71.65 -1.00 154 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 70.65 -1.00 143 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 69.65 -1.00 99 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 68.65 -1.01 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 67.65 -1.01 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 65.15 -1.25 0 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 62.66 -1.00 128 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 60.16 -1.08 98 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 57.66 -1.08 0 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 55.17 -1.00 113 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 52.67 -1.25 100 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 50.17 -1.01 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 47.99 -1.05 154 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 45.50 -0.94 146 0 181 0
30DEC25 75.00 C 0.00 0.00 0.00 43.00 -1.81 137 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 40.51 -0.94 129 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 38.02 -1.83 121 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 35.43 -1.02 106 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 33.03 -0.95 105 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 30.47 -0.85 93 0 2,172 0
30DEC25 90.00 C 27.60 27.85 27.60 27.85 -1.37 77 670 9,250 0
30DEC25 92.50 C 0.00 0.00 0.00 25.49 -1.01 79 0 1,802 0
30DEC25 95.00 C 22.98 22.98 22.88 22.98 -1.44 71 170 10,933 0
30DEC25 97.50 C 18.78 18.99 18.78 20.20 -0.96 0 30 2,014 -30
30DEC25 100.00 C 0.00 0.00 0.00 17.98 -0.88 57 0 10,251 0
30DEC25 102.50 C 0.00 0.00 0.00 15.70 -1.04 57 0 2,247 0
30DEC25 105.00 C 0.00 0.00 0.00 13.19 -1.03 49 0 9,155 0
30DEC25 107.50 C 10.00 10.00 9.57 10.76 -1.02 43 160 1,906 -71
30DEC25 110.00 C 7.10 7.74 7.10 8.35 -0.93 37 8 3,398 -5
30DEC25 112.50 C 0.00 0.00 0.00 6.28 -0.87 35 0 2,613 0
30DEC25 115.00 C 3.65 4.65 3.65 4.57 -0.82 35 1,952 16,281 -1,548
30DEC25 117.50 C 2.42 3.36 2.42 3.08 -0.67 34 86 2,371 0
30DEC25 120.00 C 2.38 2.38 1.62 2.01 -0.57 35 117 3,292 +32
30DEC25 122.50 C 0.97 1.48 0.97 1.25 -0.43 35 168 3,892 +3
30DEC25 125.00 C 0.66 0.97 0.66 0.72 -0.30 35 95 5,996 +38
30DEC25 127.50 C 0.60 0.60 0.52 0.39 -0.20 35 60 2,428 +30
30DEC25 130.00 C 0.37 0.41 0.31 0.20 -0.12 35 354 6,496 +289
30DEC25 132.50 C 0.24 0.28 0.23 0.10 -0.07 35 42 2,687 +15
30DEC25 135.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 6,005 0
30DEC25 137.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 1,594 0
30DEC25 140.00 C 0.08 0.13 0.08 0.01 -0.01 35 9 3,301 -3
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3,700 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,628 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 431 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,643 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 728 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 957 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 231 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,321 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 362 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 671 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 661 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,946 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 72 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 75 0 540 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 77 0 353 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4,195 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 84 0 377 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 86 0 402 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 88 0 419 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 90 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 93 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 95 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 97 0 403 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 101 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 105 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 108 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,040 0
29JAN26 85.00 C 0.00 0.00 0.00 33.03 -0.95 47 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 30.48 -1.29 39 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 28.48 -1.29 53 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 25.84 -0.80 45 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 23.27 -1.71 39 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 21.40 -0.36 46 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 18.44 -1.83 35 0 7 0
29JAN26 102.50 C 0.00 0.00 0.00 16.79 -1.26 41 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 15.03 -0.19 44 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 13.08 -0.04 43 0 21 0
29JAN26 110.00 C 0.00 0.00 0.00 10.91 -1.17 39 0 1,504 0
29JAN26 112.50 C 0.00 0.00 0.00 9.28 -0.69 39 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 7.85 -0.62 39 0 5,541 0
29JAN26 117.50 C 6.05 6.51 5.94 6.56 -0.67 39 103 1,107 +57
29JAN26 120.00 C 5.18 5.65 4.89 5.55 -0.54 40 162 1,268 +23
29JAN26 122.50 C 4.63 4.66 4.63 4.62 -0.50 40 31 1,196 +31
29JAN26 125.00 C 3.61 3.96 3.61 3.75 -0.44 40 218 4,679 -45
29JAN26 127.50 C 3.26 3.26 3.00 3.01 -0.39 40 42 1,588 -1
29JAN26 130.00 C 2.35 2.80 2.34 2.40 -0.33 40 169 2,816 -20
29JAN26 132.50 C 1.96 2.35 1.96 1.89 -0.28 40 107 810 +75
29JAN26 135.00 C 1.71 1.94 1.71 1.48 -0.24 40 103 1,366 -88
29JAN26 137.50 C 1.50 1.64 1.50 1.15 -0.19 40 24 803 +7
29JAN26 140.00 C 1.28 1.40 1.28 0.88 -0.16 40 502 3,696 -2
29JAN26 142.50 C 1.18 1.18 1.18 0.67 -0.13 40 2 299 0
29JAN26 145.00 C 0.00 0.00 0.00 0.51 -0.10 40 0 934 0
29JAN26 147.50 C 0.00 0.00 0.00 0.38 -0.08 40 0 350 0
29JAN26 150.00 C 0.00 0.00 0.00 0.28 -0.07 40 0 1,091 0
29JAN26 152.50 C 0.00 0.00 0.00 0.21 -0.05 40 0 698 0
29JAN26 155.00 C 0.65 0.65 0.65 0.15 -0.04 39 1 867 0
29JAN26 157.50 C 0.55 0.55 0.55 0.11 -0.03 39 1 468 0
29JAN26 160.00 C 0.45 0.45 0.45 0.08 -0.03 39 1 942 0
29JAN26 162.50 C 0.45 0.45 0.45 0.06 -0.02 40 1 2,940 -1
26FEB26 85.00 C 0.00 0.00 0.00 33.38 -1.54 42 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 31.02 -1.51 41 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 28.48 -1.29 37 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 25.84 -0.91 30 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 24.27 -1.69 41 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 22.17 -1.59 42 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 20.75 +0.36 46 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 17.67 -1.97 37 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 15.91 -1.50 38 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 14.80 -1.12 42 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 13.48 -0.43 44 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 11.53 -0.65 41 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 10.18 -0.64 41 0 1,508 0
26FEB26 117.50 C 8.66 8.80 8.65 9.05 -0.48 42 18 186 +18
26FEB26 120.00 C 0.00 0.00 0.00 7.89 -0.69 42 0 3,446 0
26FEB26 122.50 C 0.00 0.00 0.00 6.91 -0.63 42 0 269 0
26FEB26 125.00 C 5.95 5.95 5.95 6.10 -0.49 42 1 420 0
26FEB26 127.50 C 0.00 0.00 0.00 5.27 -0.43 42 0 498 0
26FEB26 130.00 C 4.64 4.71 4.64 4.52 -0.40 42 37 691 -26
26FEB26 132.50 C 4.27 4.27 4.27 3.87 -0.35 42 20 620 0
26FEB26 135.00 C 0.00 0.00 0.00 3.29 -0.32 42 0 479 0
26FEB26 137.50 C 3.28 3.28 3.28 2.79 -0.28 42 26 728 -13
26FEB26 140.00 C 2.70 2.99 2.69 2.36 -0.25 42 138 264 +4
26FEB26 142.50 C 2.51 2.68 2.40 1.99 -0.22 42 51 419 0
26FEB26 145.00 C 2.13 2.16 2.12 1.67 -0.19 42 75 146 0
26FEB26 147.50 C 2.04 2.15 2.04 1.40 -0.16 42 97 368 -9
26FEB26 150.00 C 1.70 1.70 1.70 1.16 -0.15 42 45 599 -45
30MAR26 42.00 C 0.00 0.00 0.00 75.97 -1.12 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 74.98 -1.00 53 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 73.99 -1.00 55 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 73.00 -1.00 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 72.01 -1.00 56 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 71.01 -1.01 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 70.02 -1.01 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 69.03 -1.01 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 68.04 -1.01 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 65.56 -1.01 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 63.09 -1.00 46 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 60.61 -1.00 42 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 58.14 -1.00 44 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 55.66 -1.01 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 53.20 -1.00 43 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 51.08 -2.19 59 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 48.68 -0.36 57 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 45.84 -1.00 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 43.85 -1.90 53 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 42.14 -1.13 61 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 38.09 -1.76 0 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 36.68 -1.73 48 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 34.34 -0.58 46 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 31.33 -1.30 36 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 29.93 -0.71 45 0 752 0
30MAR26 92.50 C 0.00 0.00 0.00 26.75 -2.39 35 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 25.46 -1.42 42 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 23.52 -0.50 42 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 22.15 -0.86 45 0 1,042 0
30MAR26 102.50 C 0.00 0.00 0.00 20.40 -0.45 45 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 17.57 -0.76 39 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 16.01 -1.27 40 0 309 0
30MAR26 110.00 C 0.00 0.00 0.00 14.90 -1.00 42 0 680 0
30MAR26 112.50 C 0.00 0.00 0.00 13.55 -0.30 42 0 1,052 0
30MAR26 115.00 C 11.19 11.19 11.19 12.27 -0.55 42 2 5,080 0
30MAR26 117.50 C 0.00 0.00 0.00 11.07 -0.51 42 0 11,501 0
30MAR26 120.00 C 0.00 0.00 0.00 10.00 -0.64 42 0 3,967 0
30MAR26 122.50 C 0.00 0.00 0.00 9.05 -0.44 43 0 2,292 0
30MAR26 125.00 C 0.00 0.00 0.00 8.18 -0.53 43 0 31,058 0
30MAR26 127.50 C 0.00 0.00 0.00 7.30 -0.47 43 0 1,907 0
30MAR26 130.00 C 6.60 6.60 6.60 6.49 -0.45 43 60 4,641 +20
30MAR26 132.50 C 0.00 0.00 0.00 5.76 -0.41 43 0 1,412 0
30MAR26 135.00 C 5.66 5.66 5.66 5.10 -0.37 43 15 1,007 0
30MAR26 137.50 C 0.00 0.00 0.00 4.50 -0.35 43 0 2,498 0
30MAR26 140.00 C 0.00 0.00 0.00 3.97 -0.31 43 0 2,236 0
30MAR26 142.50 C 0.00 0.00 0.00 3.49 -0.29 43 0 511 0
30MAR26 145.00 C 3.50 3.81 3.50 3.06 -0.26 43 17 3,648 +13
30MAR26 147.50 C 0.00 0.00 0.00 2.68 -0.24 43 0 1,214 0
30MAR26 150.00 C 3.00 3.33 3.00 2.34 -0.22 42 32 3,672 0
30MAR26 152.50 C 3.06 3.06 3.06 2.05 -0.19 42 15 897 +10
30MAR26 155.00 C 2.55 2.83 2.55 1.78 -0.18 42 161 2,031 +31
30MAR26 157.50 C 2.40 2.40 2.40 1.55 -0.16 42 1 62 0
30MAR26 160.00 C 2.05 2.05 2.05 1.35 -0.14 42 1 27,334 0
30MAR26 162.50 C 0.00 0.00 0.00 1.17 -0.12 42 0 111 0
30MAR26 165.00 C 1.80 1.80 1.80 1.01 -0.11 42 1 121 0
30MAR26 167.50 C 0.00 0.00 0.00 0.88 -0.09 42 0 93 0
30MAR26 170.00 C 0.00 0.00 0.00 0.76 -0.06 42 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 0.65 -0.06 42 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 0.56 -0.05 42 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 0.47 -0.06 42 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.40 -0.06 42 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.35 -0.04 42 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 0.30 -0.04 42 0 362 0
30MAR26 187.50 C 0.00 0.00 0.00 0.26 -0.03 42 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.22 -0.03 42 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.19 -0.03 42 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
30MAR26 200.00 C 0.79 0.79 0.79 0.12 -0.02 42 15 1,368 +15
30MAR26 205.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 72 0
29JUN26 42.00 C 0.00 0.00 0.00 76.30 -1.00 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 75.32 -1.00 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 74.34 -1.00 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 73.35 -1.01 39 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 72.37 -1.00 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 71.39 -1.00 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 70.41 -1.00 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 69.43 -1.00 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 68.45 -1.00 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 66.00 -1.00 42 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 63.57 -0.99 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 61.14 -0.99 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 58.72 -0.99 42 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 56.42 -1.45 46 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 54.34 -1.41 50 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 52.23 -1.24 52 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 49.62 -1.42 48 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 47.16 -1.62 45 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 44.96 -1.41 45 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 42.70 -1.40 44 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 40.47 -1.20 44 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 38.30 -1.94 43 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 36.21 -1.34 43 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 33.87 -1.64 41 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 32.15 -1.13 42 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 30.25 -1.22 42 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 28.40 -1.52 42 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 26.48 -1.71 41 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 25.02 -1.56 42 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 23.30 -1.02 42 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 21.40 -1.20 40 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 20.34 -0.71 42 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 18.98 -0.66 42 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 17.71 -0.64 42 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 16.52 -0.55 42 0 6,316 0
29JUN26 117.50 C 0.00 0.00 0.00 15.37 -0.53 42 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 14.38 -0.45 42 0 450 0
29JUN26 122.50 C 0.00 0.00 0.00 13.38 -0.47 42 29 1,484 0
29JUN26 125.00 C 0.00 0.00 0.00 12.73 -0.28 43 0 998 0
29JUN26 127.50 C 11.22 11.22 11.22 11.65 -0.51 43 56 564 +55
29JUN26 130.00 C 0.00 0.00 0.00 10.88 -0.42 43 0 10,363 0
29JUN26 132.50 C 0.00 0.00 0.00 10.17 -0.28 43 0 1,020 0
29JUN26 135.00 C 0.00 0.00 0.00 9.40 -0.26 43 0 676 0
29JUN26 137.50 C 8.50 8.50 8.50 8.69 -0.23 43 1 606 +1
29JUN26 140.00 C 0.00 0.00 0.00 8.02 -0.21 43 3,900 5,957 +3,900
29JUN26 142.50 C 0.00 0.00 0.00 7.40 -0.19 43 0 269 0
29JUN26 145.00 C 0.00 0.00 0.00 6.82 -0.18 43 0 248 0
29JUN26 147.50 C 0.00 0.00 0.00 6.28 -0.16 43 0 476 0
29JUN26 150.00 C 0.00 0.00 0.00 5.78 -0.15 43 0 890 0
29JUN26 152.50 C 0.00 0.00 0.00 5.32 -0.14 43 29 164 0
29JUN26 155.00 C 0.00 0.00 0.00 4.89 -0.13 43 0 343 0
29JUN26 157.50 C 5.40 5.40 5.40 4.50 -0.11 43 1 271 +1
29JUN26 160.00 C 0.00 0.00 0.00 4.13 -0.10 43 0 471 0
29JUN26 162.50 C 0.00 0.00 0.00 3.80 -0.08 43 0 258 0
29JUN26 165.00 C 4.50 4.50 4.50 3.49 -0.07 43 1 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 3.20 -0.07 43 0 206 0
29JUN26 170.00 C 0.00 0.00 0.00 2.93 -0.07 43 0 1,754 0
29JUN26 172.50 C 0.00 0.00 0.00 2.61 -0.14 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.47 +0.03 43 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 2.19 -0.05 43 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 2.01 -0.04 43 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 1.84 -0.03 43 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.74 +0.02 43 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.54 -0.03 43 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.41 -0.02 43 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 1.29 -0.02 43 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.18 -0.02 43 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.08 -0.02 43 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.99 -0.01 43 0 80 0
29JUN26 205.00 C 0.00 0.00 0.00 0.83 -0.01 43 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 0.69 -0.01 43 0 32 0
29JUN26 215.00 C 0.00 0.00 0.00 0.58 0.00 43 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.48 0.00 43 0 164 0
29SEP26 65.00 C 0.00 0.00 0.00 54.91 -0.96 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.67 -0.96 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 50.47 -0.95 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.32 -0.94 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.21 -0.93 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.15 -0.92 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.15 -0.90 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.19 -1.08 43 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 38.29 -0.85 43 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 36.45 -0.85 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.56 -1.05 42 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 32.95 -0.82 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.18 -1.71 42 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 29.44 -1.23 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.62 -1.35 41 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 26.68 -0.73 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.95 -1.06 42 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 23.62 -0.49 42 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 22.02 -1.52 41 0 211 0
29SEP26 112.50 C 20.40 20.40 20.40 21.14 -0.64 42 5 137 +5
29SEP26 115.00 C 0.00 0.00 0.00 20.02 -0.38 42 0 984 0
29SEP26 117.50 C 0.00 0.00 0.00 18.74 -0.57 42 0 620 0
29SEP26 120.00 C 17.74 17.74 17.74 17.97 -0.32 43 55 558 +55
29SEP26 122.50 C 0.00 0.00 0.00 17.03 -0.30 43 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 16.22 -0.32 43 0 239 0
29SEP26 127.50 C 0.00 0.00 0.00 15.22 -0.47 43 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 14.54 -0.35 43 0 157 0
29SEP26 132.50 C 0.00 0.00 0.00 13.77 -0.37 44 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 12.97 -0.45 44 0 169 0
29SEP26 137.50 C 12.03 12.03 12.03 12.20 -0.45 43 60 359 +60
29SEP26 140.00 C 0.00 0.00 0.00 11.48 -0.43 43 0 169 0
29SEP26 142.50 C 0.00 0.00 0.00 10.79 -0.41 43 0 71 0
29SEP26 145.00 C 0.00 0.00 0.00 10.15 -0.39 43 0 124 0
29SEP26 147.50 C 0.00 0.00 0.00 9.54 -0.37 43 0 119 0
29SEP26 150.00 C 0.00 0.00 0.00 8.96 -0.36 43 0 116 0
29SEP26 152.50 C 0.00 0.00 0.00 8.42 -0.34 43 0 154 0
29SEP26 155.00 C 0.00 0.00 0.00 7.68 -0.32 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.43 -0.31 43 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 6.98 -0.29 43 0 26 0
29SEP26 162.50 C 0.00 0.00 0.00 6.36 -0.27 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.15 -0.26 43 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 5.60 -0.25 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.41 -0.25 43 0 52 0
29SEP26 172.50 C 0.00 0.00 0.00 5.08 -0.23 43 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 4.77 -0.21 43 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 4.34 -0.20 43 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.19 -0.20 43 0 72 0
29SEP26 182.50 C 0.00 0.00 0.00 3.82 -0.18 43 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.69 -0.06 43 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 3.36 -0.16 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.24 -0.16 43 0 40 0
29SEP26 192.50 C 0.00 0.00 0.00 3.04 -0.06 43 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.85 -0.06 43 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 2.60 -0.13 43 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 2.44 -0.12 43 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 2.14 -0.11 43 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 1.88 -0.10 43 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 1.65 -0.09 43 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 1.46 -0.08 43 0 115 0
30DEC26 90.00 C 0.00 0.00 0.00 37.06 -0.68 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.45 -0.66 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.90 -0.63 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.40 -0.60 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.95 -0.58 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.56 -0.56 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.22 -0.53 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 26.93 -0.51 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.69 -0.49 43 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 24.50 -0.47 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.85 -1.30 42 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.24 -0.17 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 21.27 -0.15 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 20.35 -0.12 43 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 19.05 -0.53 43 0 151 0
30DEC26 127.50 C 0.00 0.00 0.00 18.65 -0.07 44 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 17.87 -0.07 44 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 16.66 -0.52 43 0 0 0
30DEC26 135.00 C 15.45 15.45 15.45 15.99 -0.47 43 1 4 +1
30DEC26 137.50 C 0.00 0.00 0.00 15.52 -0.27 44 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 14.58 -0.45 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.99 -0.31 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 13.37 -0.23 44 0 46 0
30DEC26 147.50 C 0.00 0.00 0.00 12.72 -0.21 44 0 46 0
TOTAL CALL 12,641 384,230 +4,558
19DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
19DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 70 0 241 0
19DEC25 110.00 P 0.00 0.00 0.00 0.01 -0.02 54 6 265 -6
19DEC25 112.50 P 0.13 0.13 0.13 0.05 -0.07 49 10 261 0
19DEC25 115.00 P 0.83 0.87 0.25 0.28 -0.13 46 187 550 +30
19DEC25 117.50 P 1.08 1.11 1.08 1.11 -0.01 47 24 374 +13
19DEC25 120.00 P 0.00 0.00 0.00 2.71 +0.27 45 0 492 0
19DEC25 122.50 P 6.30 6.30 6.30 4.93 +0.61 42 20 162 0
19DEC25 125.00 P 8.91 8.91 8.91 7.41 +0.90 52 6 125 -6
19DEC25 127.50 P 0.00 0.00 0.00 9.90 +0.71 0 0 219 0
19DEC25 130.00 P 0.00 0.00 0.00 12.40 +1.00 0 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 14.90 +1.00 0 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 17.40 +1.00 0 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 19.90 +1.00 0 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 22.40 +1.00 0 0 0 0
19DEC25 142.50 P 0.00 0.00 0.00 24.90 +1.00 0 0 0 0
19DEC25 145.00 P 0.00 0.00 0.00 27.40 +1.00 0 0 0 0
19DEC25 147.50 P 29.80 29.80 29.66 29.90 +1.00 0 27 0 0
24DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 0.02 0.00 38 0 26 0
24DEC25 107.50 P 0.22 0.22 0.22 0.06 -0.01 37 12 16 +12
24DEC25 110.00 P 0.37 0.37 0.27 0.19 -0.01 37 11 113 +6
24DEC25 112.50 P 0.00 0.00 0.00 0.52 +0.02 37 0 277 0
24DEC25 115.00 P 1.32 1.62 1.03 1.10 +0.07 36 29 177 +11
24DEC25 117.50 P 0.00 0.00 0.00 2.11 +0.19 36 0 108 0
24DEC25 120.00 P 0.00 0.00 0.00 3.59 +0.35 36 0 39 0
24DEC25 122.50 P 0.00 0.00 0.00 5.47 +0.50 36 0 4 0
24DEC25 125.00 P 0.00 0.00 0.00 7.63 +0.72 37 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 9.97 +0.78 37 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 12.41 +0.94 36 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 14.90 +0.99 0 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 17.40 +1.00 0 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 19.90 +1.00 0 0 0 0
24DEC25 140.00 P 0.00 0.00 0.00 22.40 +1.00 0 0 0 0
24DEC25 142.50 P 0.00 0.00 0.00 24.90 +1.00 0 0 0 0
24DEC25 145.00 P 0.00 0.00 0.00 27.40 +1.00 0 0 0 0
24DEC25 147.50 P 0.00 0.00 0.00 29.90 +1.00 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 192 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 164 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 160 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 152 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 135 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 128 0 707 0
30DEC25 62.50 P 0.03 0.03 0.03 0.01 0.00 120 3 645 -3
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1,402 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 100 0 17,153 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 88 0 12,929 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2,282 0
30DEC25 85.00 P 0.05 0.05 0.05 0.01 0.00 65 2 15,084 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7,840 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11,412 0
30DEC25 92.50 P 0.10 0.10 0.09 0.01 0.00 49 43 2,577 -28
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 0.00 39 0 4,884 0
30DEC25 100.00 P 0.16 0.17 0.15 0.02 +0.01 37 61 15,887 +27
30DEC25 102.50 P 0.21 0.21 0.21 0.04 0.00 35 120 2,461 +118
30DEC25 105.00 P 0.33 0.35 0.33 0.10 +0.01 35 23 6,886 +23
30DEC25 107.50 P 0.58 0.58 0.39 0.24 +0.02 34 239 5,371 +6
30DEC25 110.00 P 0.75 0.82 0.60 0.53 +0.06 35 239 3,810 -123
30DEC25 112.50 P 1.38 1.38 1.08 1.04 +0.14 35 132 5,622 -100
30DEC25 115.00 P 2.44 2.44 1.88 1.78 +0.19 34 1,829 11,987 -154
30DEC25 117.50 P 3.62 3.62 3.33 2.84 +0.31 34 13 7,279 +8
30DEC25 120.00 P 5.33 5.33 4.28 4.28 +0.47 34 17 3,632 -12
30DEC25 122.50 P 0.00 0.00 0.00 6.05 +0.48 35 0 1,670 0
30DEC25 125.00 P 0.00 0.00 0.00 7.76 +0.27 30 0 918 0
30DEC25 127.50 P 0.00 0.00 0.00 10.49 +0.88 41 0 971 0
30DEC25 130.00 P 0.00 0.00 0.00 12.89 +0.93 46 0 675 0
30DEC25 132.50 P 0.00 0.00 0.00 14.93 +0.95 34 0 527 0
30DEC25 135.00 P 0.00 0.00 0.00 17.40 +0.97 0 0 3,195 0
30DEC25 137.50 P 0.00 0.00 0.00 19.90 +1.00 0 0 1,534 0
30DEC25 140.00 P 0.00 0.00 0.00 22.40 +1.00 0 0 1,067 0
30DEC25 142.50 P 0.00 0.00 0.00 24.90 +0.79 0 0 50 0
30DEC25 145.00 P 0.00 0.00 0.00 27.40 +1.00 0 0 20 0
30DEC25 147.50 P 0.00 0.00 0.00 29.90 +1.00 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 32.40 +1.00 0 0 15 0
30DEC25 152.50 P 0.00 0.00 0.00 34.90 +0.78 0 0 16 0
30DEC25 155.00 P 0.00 0.00 0.00 37.40 +1.00 0 0 90 0
30DEC25 157.50 P 0.00 0.00 0.00 39.90 +1.00 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 42.40 +1.00 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 44.90 +1.00 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 47.40 +1.00 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 49.90 +1.00 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 52.40 +1.00 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 54.90 +1.00 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 57.40 +1.00 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 59.90 +1.00 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 62.40 +1.00 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 64.90 +1.00 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 67.40 +1.00 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 69.90 +1.00 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 72.40 +1.00 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 74.90 +1.00 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 77.40 +1.00 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 79.90 +1.00 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 82.40 +1.00 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 87.40 +1.00 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 92.40 +1.00 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 97.40 +1.00 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 102.40 +1.00 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 161 0
29JAN26 87.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 259 0
29JAN26 90.00 P 0.30 0.31 0.30 0.12 +0.01 40 139 1,474 0
29JAN26 92.50 P 0.38 0.38 0.38 0.20 +0.02 39 1 1,354 +1
29JAN26 95.00 P 0.50 0.50 0.50 0.34 +0.04 40 10 2,780 +10
29JAN26 97.50 P 0.72 0.78 0.72 0.53 +0.05 40 5 1,263 -4
29JAN26 100.00 P 0.00 0.00 0.00 0.80 +0.07 40 0 2,287 0
29JAN26 102.50 P 1.37 1.38 1.18 1.17 +0.10 40 97 1,915 +82
29JAN26 105.00 P 1.57 1.58 1.57 1.58 +0.14 39 42 6,301 +21
29JAN26 107.50 P 2.34 2.34 2.34 2.20 +0.22 39 15 3,608 0
29JAN26 110.00 P 3.09 3.22 2.84 2.88 +0.23 39 147 12,662 +11
29JAN26 112.50 P 0.00 0.00 0.00 3.79 +0.34 39 0 2,339 0
29JAN26 115.00 P 5.15 5.21 5.10 4.83 +0.41 39 10 6,339 +6
29JAN26 117.50 P 0.00 0.00 0.00 6.13 +0.59 40 0 6,669 0
29JAN26 120.00 P 7.71 7.71 7.22 7.55 +0.60 40 65 601 +5
29JAN26 122.50 P 0.00 0.00 0.00 9.02 +0.47 40 0 1,070 0
29JAN26 125.00 P 0.00 0.00 0.00 10.75 +0.54 40 0 1,014 0
29JAN26 127.50 P 0.00 0.00 0.00 12.80 +0.75 42 0 754 0
29JAN26 130.00 P 0.00 0.00 0.00 14.78 +0.72 43 0 425 0
29JAN26 132.50 P 0.00 0.00 0.00 16.34 +0.26 39 0 256 0
29JAN26 135.00 P 0.00 0.00 0.00 17.92 +0.55 33 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 21.29 +0.89 46 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 23.08 +1.51 41 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 26.00 +0.92 49 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 28.44 +0.95 52 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 30.02 +0.08 40 0 30 0
29JAN26 150.00 P 0.00 0.00 0.00 32.45 +0.96 39 0 129 0
29JAN26 152.50 P 0.00 0.00 0.00 35.96 +1.43 61 0 153 0
29JAN26 155.00 P 0.00 0.00 0.00 38.52 +1.70 64 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 39.90 +1.00 0 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 42.40 +0.84 0 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 44.90 +1.00 0 0 291 0
26FEB26 85.00 P 0.00 0.00 0.00 0.27 +0.03 42 0 741 0
26FEB26 87.50 P 0.00 0.00 0.00 0.40 +0.04 42 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.59 +0.05 42 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.83 +0.07 42 0 777 0
26FEB26 95.00 P 1.30 1.30 1.30 1.14 +0.10 42 1 735 0
26FEB26 97.50 P 0.00 0.00 0.00 1.52 +0.10 42 0 780 0
26FEB26 100.00 P 2.10 2.10 2.10 1.94 +0.16 41 6 3,805 +6
26FEB26 102.50 P 0.00 0.00 0.00 2.47 +0.20 41 0 2,486 0
26FEB26 105.00 P 3.32 3.32 3.32 3.09 +0.19 41 37 2,219 +37
26FEB26 107.50 P 4.08 4.08 4.08 3.85 +0.23 41 3 1,550 +3
26FEB26 110.00 P 4.80 5.04 4.80 4.71 +0.29 41 27 4,020 +27
26FEB26 112.50 P 0.00 0.00 0.00 5.71 +0.32 41 0 3,886 0
26FEB26 115.00 P 6.80 6.80 6.76 6.87 +0.40 41 22 1,802 +15
26FEB26 117.50 P 0.00 0.00 0.00 8.17 +0.47 41 0 415 0
26FEB26 120.00 P 0.00 0.00 0.00 9.59 +0.59 41 0 3,228 0
26FEB26 122.50 P 0.00 0.00 0.00 11.08 +0.46 42 0 1,459 0
26FEB26 125.00 P 0.00 0.00 0.00 12.79 +0.52 42 0 141 0
26FEB26 127.50 P 0.00 0.00 0.00 14.09 -0.06 40 0 531 0
26FEB26 130.00 P 0.00 0.00 0.00 16.24 +0.29 42 0 15 0
26FEB26 132.50 P 0.00 0.00 0.00 18.35 +1.56 44 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 20.09 +1.42 42 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 22.17 +1.60 43 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 24.79 +0.80 46 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 26.72 +0.90 45 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 28.92 +0.49 46 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 31.15 +1.21 46 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 33.24 +1.19 44 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 64 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 56 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 44 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 820 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 0.00 42 0 555 0
30MAR26 70.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 1,430 0
30MAR26 75.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 2,208 0
30MAR26 77.50 P 0.00 0.00 0.00 0.25 +0.02 42 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.36 +0.03 42 0 910 0
30MAR26 82.50 P 0.00 0.00 0.00 0.49 +0.04 42 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.68 +0.02 42 0 2,903 0
30MAR26 87.50 P 1.17 1.17 1.17 0.93 +0.06 42 3 763 +3
30MAR26 90.00 P 1.55 1.55 1.42 1.25 +0.08 42 310 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 1.64 +0.10 43 0 9,936 0
30MAR26 95.00 P 2.19 2.19 2.10 2.09 +0.13 43 12 6,452 +12
30MAR26 97.50 P 0.00 0.00 0.00 2.58 +0.19 42 0 2,871 0
30MAR26 100.00 P 3.03 3.03 3.03 3.24 +0.33 43 5 2,964 0
30MAR26 102.50 P 0.00 0.00 0.00 3.79 +0.26 42 0 2,219 0
30MAR26 105.00 P 0.00 0.00 0.00 4.59 +0.32 42 0 2,024 0
30MAR26 107.50 P 0.00 0.00 0.00 5.41 +0.31 42 0 3,494 0
30MAR26 110.00 P 0.00 0.00 0.00 6.35 +0.33 41 0 20,198 0
30MAR26 112.50 P 0.00 0.00 0.00 7.45 +0.44 42 0 3,203 0
30MAR26 115.00 P 0.00 0.00 0.00 8.61 +0.44 41 0 7,355 0
30MAR26 117.50 P 0.00 0.00 0.00 9.93 +0.56 42 0 14,327 0
30MAR26 120.00 P 0.00 0.00 0.00 11.45 +0.64 42 0 12,761 0
30MAR26 122.50 P 12.80 12.80 12.80 12.92 +0.54 42 55 2,189 +6
30MAR26 125.00 P 0.00 0.00 0.00 14.61 +0.55 43 0 345 0
30MAR26 127.50 P 0.00 0.00 0.00 16.34 +0.60 43 0 337 0
30MAR26 130.00 P 0.00 0.00 0.00 17.20 -0.33 40 0 4,628 0
30MAR26 132.50 P 0.00 0.00 0.00 20.12 +0.63 45 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 21.95 +0.61 45 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 23.86 +0.55 45 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 26.05 +0.72 46 0 2,404 0
30MAR26 142.50 P 0.00 0.00 0.00 28.17 +0.78 46 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 30.34 +0.79 47 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 31.30 -0.42 40 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 34.68 +0.72 48 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 36.76 +0.80 47 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 39.44 +1.03 50 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 41.25 +1.10 47 0 0 0
30MAR26 160.00 P 43.91 43.91 43.74 43.54 +1.71 48 800 800 +800
30MAR26 162.50 P 0.00 0.00 0.00 45.74 +0.51 47 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 48.19 +1.25 48 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 50.08 +0.58 42 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 52.51 +0.84 42 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 54.96 +0.94 42 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 57.58 +1.13 46 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 59.90 +0.94 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 62.40 +1.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 64.90 +1.00 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 67.40 +1.00 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 69.90 +1.00 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 72.40 +1.00 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 74.90 +1.00 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 77.40 +1.00 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 79.90 +1.00 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 82.40 +1.00 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 87.40 +1.00 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 92.40 +1.00 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 97.40 +1.00 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 102.40 +1.00 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 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 +0.02 43 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.27 +0.04 43 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.37 +0.05 43 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.51 +0.07 43 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.69 +0.11 43 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.89 +0.08 43 0 4,807 0
29JUN26 77.50 P 0.00 0.00 0.00 1.16 +0.13 43 0 248 0
29JUN26 80.00 P 0.00 0.00 0.00 1.45 +0.13 43 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 1.82 +0.17 43 0 274 0
29JUN26 85.00 P 2.52 2.52 2.52 2.23 +0.18 43 65 457 +65
29JUN26 87.50 P 0.00 0.00 0.00 2.72 +0.24 43 0 1,013 0
29JUN26 90.00 P 0.00 0.00 0.00 3.19 +0.16 43 0 6,877 0
29JUN26 92.50 P 0.00 0.00 0.00 3.75 +0.18 42 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 4.34 +0.20 42 0 746 0
29JUN26 97.50 P 0.00 0.00 0.00 5.04 +0.23 42 0 375 0
29JUN26 100.00 P 5.92 5.92 5.92 5.94 +0.34 42 90 4,663 +90
29JUN26 102.50 P 0.00 0.00 0.00 6.67 +0.29 42 0 2,590 0
29JUN26 105.00 P 0.00 0.00 0.00 7.59 +0.35 42 0 995 0
29JUN26 107.50 P 0.00 0.00 0.00 8.67 +0.40 42 0 1,167 0
29JUN26 110.00 P 9.89 10.03 9.89 9.78 +0.50 42 3,980 15,582 +3,980
29JUN26 112.50 P 11.07 11.31 11.04 10.98 +0.56 42 720 1,880 +599
29JUN26 115.00 P 0.00 0.00 0.00 12.32 +0.67 42 0 7,313 0
29JUN26 117.50 P 0.00 0.00 0.00 13.60 +0.56 42 0 1,591 0
29JUN26 120.00 P 0.00 0.00 0.00 15.14 +0.70 43 0 332 0
29JUN26 122.50 P 0.00 0.00 0.00 16.61 +0.50 43 0 178 0
29JUN26 125.00 P 0.00 0.00 0.00 18.15 +0.44 43 0 715 0
29JUN26 127.50 P 0.00 0.00 0.00 19.87 +0.76 43 0 258 0
29JUN26 130.00 P 0.00 0.00 0.00 21.58 +0.44 44 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 23.59 +0.75 45 0 567 0
29JUN26 135.00 P 0.00 0.00 0.00 25.21 +0.61 44 0 322 0
29JUN26 137.50 P 0.00 0.00 0.00 27.03 +0.56 44 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 28.16 -0.18 42 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 30.29 +0.49 43 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 33.04 +1.03 46 0 138 0
29JUN26 147.50 P 0.00 0.00 0.00 35.18 +1.10 46 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 36.41 +0.23 43 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 38.23 +0.05 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 40.35 +0.06 43 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 42.48 +0.06 43 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 45.59 +1.73 46 0 9 0
29JUN26 162.50 P 0.00 0.00 0.00 47.75 +0.56 47 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 49.07 +0.14 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 52.86 +2.20 50 0 256 0
29JUN26 170.00 P 0.00 0.00 0.00 54.45 +0.85 47 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 55.89 +0.27 43 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 58.22 +0.97 43 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 60.57 +0.98 43 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 62.92 +0.98 43 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 65.30 +0.99 43 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 67.70 +0.99 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 70.12 +0.99 43 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 72.55 +0.85 43 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 74.99 +0.94 43 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 77.45 +1.01 43 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 79.92 +1.00 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 82.40 +1.00 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 87.40 +1.00 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 92.40 +0.37 0 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 97.40 +1.00 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 102.40 +1.00 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.74 +0.04 43 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.96 +0.05 43 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 1.21 +0.07 43 0 265 0
29SEP26 72.50 P 0.00 0.00 0.00 1.51 +0.06 43 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.84 +0.09 43 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 2.26 +0.10 43 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 2.68 +0.10 43 0 3,791 0
29SEP26 82.50 P 0.00 0.00 0.00 3.13 +0.05 43 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.67 +0.04 43 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 4.29 +0.33 43 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 4.92 +0.28 42 0 563 0
29SEP26 92.50 P 0.00 0.00 0.00 5.63 +0.31 42 0 991 0
29SEP26 95.00 P 6.30 6.30 6.30 6.35 +0.21 42 35 255 +35
29SEP26 97.50 P 0.00 0.00 0.00 7.20 +0.31 42 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 8.11 +0.37 42 0 4,236 0
29SEP26 102.50 P 0.00 0.00 0.00 9.06 +0.39 42 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 10.15 +0.42 42 0 1,050 0
29SEP26 107.50 P 0.00 0.00 0.00 11.20 +0.46 42 0 1,897 0
29SEP26 110.00 P 0.00 0.00 0.00 12.38 +0.49 42 0 1,707 0
29SEP26 112.50 P 0.00 0.00 0.00 14.02 +0.92 43 0 1,519 0
29SEP26 115.00 P 0.00 0.00 0.00 15.00 +0.49 42 0 1,794 0
29SEP26 117.50 P 0.00 0.00 0.00 16.45 +0.48 43 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 17.80 +0.40 43 0 352 0
29SEP26 122.50 P 0.00 0.00 0.00 19.37 +0.45 43 0 73 0
29SEP26 125.00 P 0.00 0.00 0.00 20.93 +0.44 43 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 22.58 +0.43 43 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 24.62 +1.56 44 0 258 0
29SEP26 132.50 P 0.00 0.00 0.00 25.60 +0.08 43 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 28.05 +1.62 45 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 29.51 +1.25 44 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 31.71 +0.78 45 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 32.62 +0.12 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 35.48 +1.26 45 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 36.33 -0.04 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 39.03 +0.29 45 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 40.31 -0.05 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 42.32 -0.07 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.33 -0.12 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 46.39 -0.14 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 48.52 +0.78 43 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 50.66 +0.79 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 52.86 +0.84 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 54.97 +0.80 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 57.16 +0.82 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 59.41 +0.85 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 61.67 +0.85 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 63.94 +0.86 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 66.22 +0.87 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 68.51 +0.87 43 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 70.84 +0.12 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 73.20 +0.91 43 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 75.56 +0.92 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 77.93 +0.92 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 80.31 +0.92 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 82.71 +0.94 43 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 87.57 +0.96 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 92.47 +0.44 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 97.40 +0.98 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 102.40 +1.00 0 0 0 0
30DEC26 90.00 P 6.33 6.33 6.33 6.64 +0.50 43 250 259 +250
30DEC26 92.50 P 0.00 0.00 0.00 7.39 +0.12 43 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 8.16 +0.34 42 0 2 0
30DEC26 97.50 P 0.00 0.00 0.00 9.03 +0.32 42 0 23 0
30DEC26 100.00 P 0.00 0.00 0.00 10.01 +0.20 42 0 142 0
30DEC26 102.50 P 0.00 0.00 0.00 11.06 +0.37 42 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 12.12 +0.46 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.20 +0.49 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.43 +0.33 42 0 29 0
30DEC26 112.50 P 0.00 0.00 0.00 15.74 +0.62 42 0 79 0
30DEC26 115.00 P 0.00 0.00 0.00 16.99 +0.63 42 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 18.59 +0.97 43 0 2 0
30DEC26 120.00 P 0.00 0.00 0.00 20.01 +1.03 43 0 2 0
30DEC26 122.50 P 0.00 0.00 0.00 21.62 +0.51 43 0 4 0
30DEC26 125.00 P 0.00 0.00 0.00 22.99 +0.32 43 0 142 0
30DEC26 127.50 P 0.00 0.00 0.00 24.63 +0.37 43 0 1 0
30DEC26 130.00 P 0.00 0.00 0.00 26.41 +0.49 43 0 13 0
30DEC26 132.50 P 0.00 0.00 0.00 27.96 +0.34 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.63 +0.57 43 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 31.32 +0.75 43 0 0 0
30DEC26 140.00 P 34.00 34.00 34.00 33.20 +0.65 43 4 11 +4
30DEC26 142.50 P 0.00 0.00 0.00 34.85 +0.81 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 36.70 +0.82 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 38.55 +0.81 43 0 0 0
TOTAL PUT 10,009 493,035 +5,886
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$ 191.80
30DEC25 85.00 C 0.00 0.00 0.00 107.03 +0.63 191 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 104.66 +0.76 202 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 102.17 +0.77 196 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 99.62 +0.72 184 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 97.29 +0.88 193 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 94.68 +0.77 177 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 92.29 +0.88 180 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 89.69 +0.77 166 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 87.08 +0.66 149 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 84.70 +0.78 155 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 82.04 +0.62 133 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 79.71 +0.78 144 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 77.00 +0.57 116 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 74.60 +0.67 124 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 72.10 +0.66 119 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 69.66 +0.72 119 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 67.11 +0.67 110 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 64.61 +0.67 105 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 62.14 +0.69 103 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 59.63 +0.68 98 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 57.17 +0.72 96 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 54.60 +0.64 86 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 51.95 -0.43 55 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 49.45 +0.49 49 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 47.17 +0.84 78 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 44.67 +0.70 74 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 42.14 +0.67 68 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 39.65 +0.68 64 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 36.96 +0.48 0 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 35.50 +1.51 80 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 31.98 +0.48 37 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 29.49 +0.47 36 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 27.01 -0.35 35 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 24.55 +0.43 35 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 22.12 +0.40 36 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 19.73 +0.36 36 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 17.40 +0.31 35 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 15.16 +0.25 36 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 13.02 +0.18 36 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 11.02 +0.11 36 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 9.18 +0.05 36 0 70 0
30DEC25 187.50 C 6.58 6.58 6.58 7.42 -0.14 35 15 37 +15
30DEC25 190.00 C 6.50 6.62 5.95 5.95 +0.02 35 32 190 +15
30DEC25 192.50 C 4.98 4.98 4.35 4.76 -0.26 36 56 199 +36
30DEC25 195.00 C 4.50 4.50 3.15 3.70 -0.24 36 18 1,546 0
30DEC25 197.50 C 3.09 3.09 3.09 2.86 -0.13 36 15 200 -2
30DEC25 200.00 C 1.88 2.50 1.88 2.13 -0.17 36 171 1,804 +165
30DEC25 205.00 C 1.25 1.46 1.18 1.11 -0.14 36 60 1,123 +15
30DEC25 210.00 C 0.68 0.92 0.68 0.53 -0.10 36 136 1,148 +120
30DEC25 215.00 C 0.00 0.00 0.00 0.23 -0.07 36 0 602 0
30DEC25 220.00 C 0.31 0.41 0.31 0.10 -0.03 36 13 2,733 -13
30DEC25 225.00 C 0.16 0.16 0.16 0.04 -0.02 36 1 1,527 0
30DEC25 230.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,894 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,883 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,223 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 509 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 931 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 390 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 923 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 306 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 205 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 68 0 495 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 71 0 207 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 77 0 101 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 79 0 668 0
29JAN26 167.50 C 0.00 0.00 0.00 27.64 +0.34 45 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 25.69 +0.32 45 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 23.82 +0.31 45 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 22.02 +0.29 45 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 20.30 +0.27 45 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 18.66 +0.25 45 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 17.11 +0.23 45 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 15.64 +0.21 45 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 14.02 +0.21 44 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 12.71 +0.08 44 0 77 0
29JAN26 192.50 C 11.53 11.53 11.53 11.76 +0.29 45 1 33 +1
29JAN26 195.00 C 9.42 9.83 9.42 10.44 +0.07 44 3 57 -1
29JAN26 197.50 C 8.51 8.85 8.51 9.56 +0.24 45 4 82 +3
29JAN26 200.00 C 7.58 8.80 7.58 8.66 +0.20 45 7 160 +6
29JAN26 205.00 C 6.69 6.69 6.69 7.04 +0.03 45 5 30 +5
29JAN26 210.00 C 5.30 5.30 5.30 5.64 +0.06 46 1 338 +1
29JAN26 215.00 C 4.38 4.38 4.38 4.43 +0.05 45 3 567 +3
29JAN26 220.00 C 3.50 3.50 3.50 3.44 +0.03 45 100 440 +100
29JAN26 225.00 C 3.00 3.00 3.00 2.65 +0.02 45 2 294 +2
29JAN26 230.00 C 0.00 0.00 0.00 2.02 +0.01 45 0 526 0
29JAN26 235.00 C 0.00 0.00 0.00 1.53 +0.01 45 0 602 0
29JAN26 240.00 C 0.00 0.00 0.00 1.15 0.00 45 0 926 0
29JAN26 245.00 C 0.00 0.00 0.00 0.85 0.00 45 0 879 0
29JAN26 250.00 C 1.15 1.15 1.15 0.63 0.00 45 7 332 +1
29JAN26 255.00 C 1.07 1.19 1.05 0.46 0.00 45 926 1,550 +871
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 0.00 45 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 0.09 0.00 45 0 132 0
29JAN26 285.00 C 0.00 0.00 0.00 0.06 0.00 45 0 15 0
29JAN26 290.00 C 0.00 0.00 0.00 0.04 0.00 45 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 45 0 131 0
26FEB26 167.50 C 0.00 0.00 0.00 31.00 +0.20 48 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 29.26 +0.63 48 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 27.57 +0.15 48 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 25.96 +0.14 48 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 24.40 +0.12 48 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 22.91 +0.10 48 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 21.48 +0.09 48 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 20.11 +0.06 48 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 18.71 +0.03 48 0 2 0
26FEB26 190.00 C 0.00 0.00 0.00 17.49 +0.37 48 0 30 0
26FEB26 192.50 C 0.00 0.00 0.00 16.51 +0.35 48 0 15 0
26FEB26 195.00 C 0.00 0.00 0.00 15.42 +0.50 48 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 14.24 +0.32 48 0 22 0
26FEB26 200.00 C 0.00 0.00 0.00 13.44 +0.45 49 0 36 0
26FEB26 205.00 C 0.00 0.00 0.00 11.56 +0.25 48 0 48 0
26FEB26 210.00 C 9.60 9.68 9.60 10.04 +0.19 49 30 181 +30
26FEB26 215.00 C 0.00 0.00 0.00 8.57 +0.01 49 0 133 0
26FEB26 220.00 C 0.00 0.00 0.00 7.28 -0.07 49 0 290 0
26FEB26 225.00 C 6.87 6.87 6.30 6.16 -0.08 48 19 111 +19
26FEB26 230.00 C 0.00 0.00 0.00 5.20 -0.07 48 0 247 0
26FEB26 235.00 C 0.00 0.00 0.00 4.24 -0.20 48 0 146 0
26FEB26 240.00 C 0.00 0.00 0.00 3.55 -0.07 48 0 68 0
26FEB26 245.00 C 0.00 0.00 0.00 2.96 -0.07 48 0 88 0
26FEB26 250.00 C 0.00 0.00 0.00 2.46 -0.07 48 0 74 0
26FEB26 255.00 C 0.00 0.00 0.00 2.04 -0.07 48 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 1.69 -0.06 48 0 30 0
26FEB26 265.00 C 0.00 0.00 0.00 1.40 -0.05 48 0 19 0
26FEB26 270.00 C 2.04 2.28 2.04 1.15 -0.05 48 1,110 1,114 +1,060
26FEB26 275.00 C 0.00 0.00 0.00 0.94 -0.05 48 0 5 0
26FEB26 280.00 C 0.00 0.00 0.00 0.77 -0.04 48 0 248 0
30MAR26 85.00 C 0.00 0.00 0.00 108.08 +0.48 80 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 105.28 +0.10 67 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 102.86 +0.10 67 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 100.44 +0.25 67 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 98.02 +0.09 66 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 95.61 +0.09 66 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 93.59 +0.64 72 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 90.77 +0.17 64 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 88.43 +0.79 64 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 86.01 +0.05 63 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 83.92 +0.69 66 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 80.41 -0.72 44 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 78.00 -0.73 45 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 75.60 -0.70 45 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 73.20 -0.71 46 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 70.85 +0.29 46 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 68.52 -0.68 47 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 66.16 -0.68 46 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 63.86 +0.09 47 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 61.56 -0.94 47 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 59.33 -0.66 47 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 57.18 -0.59 47 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 55.01 -0.84 48 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 52.86 -0.89 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 50.82 -0.96 48 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 48.83 -0.51 48 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 46.41 -0.51 46 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 44.54 -0.86 47 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 42.54 -0.59 47 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 40.69 -0.65 47 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 38.93 -0.66 47 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 37.19 -0.20 47 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 35.58 -0.61 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 34.00 -0.70 48 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 32.45 -0.72 48 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 30.88 -0.24 48 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 30.34 +0.21 51 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 28.90 +0.63 51 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 27.51 +0.18 51 0 5 0
30MAR26 182.50 C 0.00 0.00 0.00 26.17 +0.17 51 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 24.88 +0.16 51 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 23.55 +0.25 51 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 22.39 +0.24 51 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 21.23 +0.39 51 0 45 0
30MAR26 195.00 C 20.64 20.64 20.55 20.17 +0.16 51 52 148 +2
30MAR26 197.50 C 0.00 0.00 0.00 19.20 +0.41 51 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 18.24 +0.38 51 0 495 0
30MAR26 205.00 C 0.00 0.00 0.00 16.61 +0.51 52 0 103 0
30MAR26 210.00 C 14.25 14.99 14.10 14.96 +0.44 52 1,406 1,559 +1,171
30MAR26 215.00 C 0.00 0.00 0.00 13.34 +0.23 52 0 30 0
30MAR26 220.00 C 0.00 0.00 0.00 11.88 +0.04 52 0 498 0
30MAR26 225.00 C 0.00 0.00 0.00 10.56 +0.03 52 0 95 0
30MAR26 230.00 C 0.00 0.00 0.00 9.37 +0.02 52 0 335 0
30MAR26 235.00 C 0.00 0.00 0.00 8.06 -0.23 51 0 282 0
30MAR26 240.00 C 0.00 0.00 0.00 7.13 +0.01 51 0 600 0
30MAR26 245.00 C 0.00 0.00 0.00 6.30 +0.01 51 0 345 0
30MAR26 250.00 C 0.00 0.00 0.00 5.55 -0.01 51 0 10 0
30MAR26 255.00 C 0.00 0.00 0.00 4.89 -0.01 51 0 6 0
30MAR26 260.00 C 0.00 0.00 0.00 4.30 -0.01 51 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 3.78 -0.01 51 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 3.32 -0.01 51 0 30 0
30MAR26 275.00 C 0.00 0.00 0.00 3.00 -0.01 52 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 2.55 -0.02 51 0 5 0
30MAR26 285.00 C 0.00 0.00 0.00 2.23 -0.02 51 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 1.95 -0.02 51 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.71 -0.01 51 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 1.49 -0.02 51 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 1.14 -0.01 51 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 0.86 -0.01 51 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 0.65 -0.01 51 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 0.49 -0.01 51 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 0.37 -0.01 51 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.21 -0.01 51 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 76.07 +0.19 49 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 73.93 -0.67 49 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 71.85 +0.32 50 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 69.81 -0.47 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 67.79 -0.65 50 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 65.78 -0.76 50 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 63.86 -0.70 50 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 61.94 -0.36 50 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 60.10 -0.33 50 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 58.24 -0.35 50 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 56.06 -0.73 49 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 54.25 -0.90 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 52.66 -0.69 50 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 51.05 -0.16 50 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 49.41 -0.73 50 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 47.73 -0.64 50 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 46.22 -0.64 50 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 44.73 -0.75 50 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 43.26 -0.55 50 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 41.81 -0.88 50 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 40.48 -0.79 50 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 39.69 +0.06 52 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 37.84 -0.88 51 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 36.57 -0.53 51 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 35.37 -0.84 51 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 34.19 -0.79 51 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 33.05 -0.81 51 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 31.96 -0.47 51 0 0 0
29JUN26 190.00 C 31.42 31.42 31.42 31.26 -0.40 52 15 395 +15
29JUN26 192.50 C 29.16 29.16 29.16 30.33 -0.31 52 15 16 +15
29JUN26 195.00 C 0.00 0.00 0.00 29.32 -0.31 52 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 28.34 -0.31 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 27.57 -0.18 53 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 25.77 -0.15 53 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 23.93 -0.22 53 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 22.38 -0.12 53 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 20.98 -0.02 54 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 19.34 -0.16 53 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 18.03 -0.08 53 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 16.28 -0.53 52 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 15.10 -0.04 52 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 13.99 -0.05 52 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 12.97 -0.05 52 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 12.01 -0.06 52 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 11.13 -0.06 52 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 10.30 -0.07 52 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 9.54 -0.06 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 8.83 -0.07 52 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 8.17 -0.07 52 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 7.56 -0.07 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 6.99 -0.07 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 6.47 -0.07 52 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 5.99 -0.06 52 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 5.12 -0.07 52 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 4.38 -0.06 52 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 3.75 -0.06 52 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 3.20 -0.06 52 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 2.74 -0.05 52 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 2.34 -0.05 52 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 2.01 -0.04 52 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 58.92 -0.25 52 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 56.81 -0.57 51 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 55.35 +0.12 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 53.92 +0.12 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 52.54 +0.70 52 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 51.15 +0.10 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 49.86 +0.13 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 48.53 +0.09 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 47.29 -0.84 52 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 46.06 -0.91 52 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 44.91 -0.74 52 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 43.71 -0.76 52 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 42.56 -0.74 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 41.46 -0.75 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 40.38 -0.74 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 39.34 -0.73 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 38.37 -0.70 53 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 37.33 -0.73 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 36.74 -0.37 53 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 35.91 +0.46 54 0 0 0
29SEP26 200.00 C 33.81 33.81 33.81 34.97 -0.35 54 15 4,520 0
29SEP26 205.00 C 0.00 0.00 0.00 33.22 -0.30 54 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 31.72 +0.09 54 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 30.15 +0.12 54 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 28.50 -0.07 54 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 26.75 -0.40 54 0 7 0
29SEP26 230.00 C 0.00 0.00 0.00 25.43 -0.36 54 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 24.20 -0.20 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 23.01 -0.08 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 21.76 -0.08 54 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 20.58 -0.09 54 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 19.46 -0.09 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 18.40 -0.10 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 17.40 -0.10 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 16.46 -0.10 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 15.56 -0.11 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 14.72 -0.10 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 13.92 -0.11 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 13.16 -0.11 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 12.45 -0.11 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 11.78 -0.11 54 0 34 0
30DEC26 167.50 C 0.00 0.00 0.00 54.06 +0.06 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 52.94 +0.13 52 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 51.68 +0.06 52 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 50.58 +0.09 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 50.01 +0.59 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 48.42 +0.06 53 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 47.37 +0.40 53 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.34 +0.06 53 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 45.29 -0.02 53 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 44.31 +0.07 53 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 43.36 +0.03 53 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 42.42 -0.62 53 0 1 0
30DEC26 197.50 C 41.25 41.25 41.25 41.50 -0.46 53 15 15 +15
30DEC26 200.00 C 40.37 40.37 40.37 41.12 -0.27 54 15 25 +15
30DEC26 205.00 C 38.69 38.69 38.69 39.39 +0.05 54 15 15 +15
30DEC26 210.00 C 0.00 0.00 0.00 37.82 +0.63 54 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 36.25 +0.60 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 34.76 -0.04 55 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 32.88 -0.46 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 31.55 -0.40 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 30.28 -0.38 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 28.92 -0.38 54 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 27.62 -0.39 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 26.38 -0.40 54 0 1 0
TOTAL CALL 4,283 68,472 +3,700
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 147 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 142 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 137 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 133 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 119 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 115 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 111 0 18 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 107 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 102 0 72 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 99 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 95 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 91 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 84 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 76 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 73 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 70 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 66 0 336 0
30DEC25 137.50 P 0.05 0.05 0.05 0.01 0.00 63 251 617 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,136 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 57 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 54 0 678 0
30DEC25 147.50 P 0.11 0.11 0.11 0.01 0.00 51 1 75 -1
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 48 0 229 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 45 0 235 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 42 0 272 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 884 0
30DEC25 162.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 1,150 0
30DEC25 165.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 1,026 0
30DEC25 167.50 P 0.35 0.35 0.30 0.08 -0.06 36 4 626 -4
30DEC25 170.00 P 0.00 0.00 0.00 0.15 -0.09 36 0 2,016 0
30DEC25 172.50 P 0.53 0.60 0.47 0.26 -0.13 36 36 1,108 +6
30DEC25 175.00 P 0.60 0.79 0.60 0.43 -0.19 36 28 1,737 +14
30DEC25 177.50 P 1.15 1.15 1.15 0.69 -0.25 36 15 1,377 +15
30DEC25 180.00 P 1.60 1.60 1.60 1.07 -0.31 36 12 2,224 0
30DEC25 182.50 P 1.78 1.78 1.69 1.58 -0.39 36 46 1,082 0
30DEC25 185.00 P 2.19 2.19 2.19 2.26 -0.46 36 20 1,140 0
30DEC25 187.50 P 4.00 4.00 3.35 3.10 -0.54 36 67 677 +8
30DEC25 190.00 P 4.20 4.41 4.20 4.10 -0.38 36 34 1,213 -34
30DEC25 192.50 P 0.00 0.00 0.00 5.28 -0.43 36 0 583 0
30DEC25 195.00 P 7.76 7.76 6.40 6.82 -0.73 36 60 2,437 0
30DEC25 197.50 P 9.80 9.80 9.80 8.31 -0.38 36 1 461 0
30DEC25 200.00 P 11.70 11.70 11.51 10.10 -0.64 36 16 1,758 -1
30DEC25 205.00 P 14.85 14.85 14.85 14.10 -0.63 35 2 878 -2
30DEC25 210.00 P 0.00 0.00 0.00 18.56 -0.60 35 0 946 0
30DEC25 215.00 P 25.63 25.63 25.63 23.31 -0.55 36 1 368 -1
30DEC25 220.00 P 0.00 0.00 0.00 28.21 -0.52 35 0 262 0
30DEC25 225.00 P 0.00 0.00 0.00 33.20 -0.50 0 0 175 0
30DEC25 230.00 P 0.00 0.00 0.00 38.30 -0.75 52 0 88 0
30DEC25 235.00 P 0.00 0.00 0.00 43.20 -0.85 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 48.20 -0.84 0 0 0 -15
30DEC25 245.00 P 0.00 0.00 0.00 53.20 -0.85 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 58.20 -0.84 0 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 63.20 -0.59 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 68.20 -0.85 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 73.20 -0.85 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 78.51 -0.19 99 0 578 0
30DEC25 275.00 P 0.00 0.00 0.00 83.20 -0.99 0 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 88.20 -0.59 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 93.20 -0.72 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 98.20 -0.85 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 103.20 -0.58 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 108.20 -1.08 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 2.67 -0.22 44 0 120 0
29JAN26 170.00 P 3.60 3.60 3.30 3.17 -0.27 44 14 1,558 +12
29JAN26 172.50 P 4.37 4.37 4.00 3.80 -0.21 44 102 203 +102
29JAN26 175.00 P 5.00 5.00 5.00 4.44 -0.26 44 2 178 +2
29JAN26 177.50 P 5.40 5.40 5.40 5.23 -0.29 44 2 422 0
29JAN26 180.00 P 6.50 6.50 6.50 6.02 -0.37 44 6 357 +6
29JAN26 182.50 P 0.00 0.00 0.00 7.03 -0.38 44 0 570 0
29JAN26 185.00 P 8.85 8.85 7.80 8.04 -0.41 44 4 529 -2
29JAN26 187.50 P 9.92 10.00 9.92 9.19 -0.45 44 19 713 +3
29JAN26 190.00 P 10.62 11.08 10.00 10.38 -0.52 44 217 951 +2
29JAN26 192.50 P 0.00 0.00 0.00 11.78 -0.48 45 0 136 0
29JAN26 195.00 P 14.25 14.25 14.25 13.20 -0.46 45 2 753 +2
29JAN26 197.50 P 15.77 15.77 15.77 14.80 -0.49 46 15 427 +15
29JAN26 200.00 P 0.00 0.00 0.00 16.31 -0.65 45 0 613 0
29JAN26 205.00 P 0.00 0.00 0.00 19.45 -0.41 45 0 2,163 0
29JAN26 210.00 P 0.00 0.00 0.00 23.01 -0.42 45 0 243 0
29JAN26 215.00 P 0.00 0.00 0.00 26.87 -0.44 45 0 17 0
29JAN26 220.00 P 0.00 0.00 0.00 30.94 -0.46 45 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 35.17 -0.47 45 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 40.20 0.00 49 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 44.62 -1.08 49 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 49.46 -0.53 51 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 53.99 -0.49 50 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 58.92 -0.59 52 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 63.42 -1.00 48 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 68.55 -0.50 53 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 73.20 -0.85 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 78.51 -0.48 58 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 83.20 -0.99 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 88.20 -0.79 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 93.20 -0.79 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 98.20 -1.04 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 103.20 -0.78 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 108.20 -1.08 0 0 0 0
26FEB26 167.50 P 6.30 6.30 6.30 5.54 -0.26 47 2 17 +2
26FEB26 170.00 P 7.00 7.00 7.00 6.26 -0.64 47 2 122 +2
26FEB26 172.50 P 0.00 0.00 0.00 7.07 -0.32 47 0 80 0
26FEB26 175.00 P 0.00 0.00 0.00 8.05 -0.52 48 0 38 0
26FEB26 177.50 P 9.56 9.56 9.56 9.00 -0.56 48 2 146 0
26FEB26 180.00 P 0.00 0.00 0.00 10.01 -0.58 48 0 74 0
26FEB26 182.50 P 0.00 0.00 0.00 10.90 -0.74 47 0 100 0
26FEB26 185.00 P 0.00 0.00 0.00 12.05 -0.76 47 0 133 0
26FEB26 187.50 P 13.72 13.72 13.72 13.41 -0.62 48 15 162 0
26FEB26 190.00 P 14.91 15.24 14.91 14.53 -0.79 47 30 105 0
26FEB26 192.50 P 16.26 16.26 16.26 15.87 -0.81 47 15 153 +15
26FEB26 195.00 P 0.00 0.00 0.00 17.43 -0.68 48 0 557 0
26FEB26 197.50 P 0.00 0.00 0.00 19.17 -0.08 49 0 130 0
26FEB26 200.00 P 0.00 0.00 0.00 20.74 +0.58 49 0 104 0
26FEB26 205.00 P 0.00 0.00 0.00 23.50 -0.52 48 0 465 0
26FEB26 210.00 P 0.00 0.00 0.00 27.61 +0.23 50 0 62 0
26FEB26 215.00 P 0.00 0.00 0.00 31.35 +0.40 51 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 35.21 +0.42 51 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 39.25 +0.30 52 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 43.45 +0.55 53 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 47.78 +0.58 54 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 52.25 +0.70 55 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 56.82 +0.86 56 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 60.40 -0.39 52 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 64.64 -1.19 50 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 69.24 -1.15 50 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 74.50 -0.86 54 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 78.96 -1.12 52 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 83.52 -1.04 49 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 88.46 -0.61 50 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 0.00 52 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.03 0.00 52 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.04 0.00 52 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.06 0.00 52 0 218 0
30MAR26 97.50 P 0.50 0.50 0.50 0.08 0.00 52 1 74 +1
30MAR26 100.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.13 -0.01 51 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.17 -0.01 52 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.22 -0.01 51 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.27 -0.02 51 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.35 -0.03 51 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.44 -0.02 51 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.53 -0.04 51 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.69 -0.02 51 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.83 -0.02 52 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 1.00 -0.03 51 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.17 -0.06 51 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.38 -0.06 51 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.64 -0.08 51 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 1.92 -0.09 51 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 2.21 -0.09 51 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 2.58 -0.12 51 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 2.98 -0.11 51 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 3.38 -0.11 51 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 3.86 -0.15 51 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 4.39 -0.15 51 0 913 0
30MAR26 152.50 P 0.00 0.00 0.00 4.92 -0.15 51 0 15 0
30MAR26 155.00 P 0.00 0.00 0.00 5.51 -0.19 51 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 6.19 -0.20 51 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 6.88 -0.19 51 0 147 0
30MAR26 162.50 P 0.00 0.00 0.00 7.57 -0.22 51 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 8.41 -0.24 51 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 9.00 -0.26 50 0 545 0
30MAR26 170.00 P 10.00 10.00 10.00 9.84 -0.36 50 2 258 +2
30MAR26 172.50 P 0.00 0.00 0.00 10.72 -0.43 50 0 340 0
30MAR26 175.00 P 0.00 0.00 0.00 12.10 -0.16 51 0 1,158 0
30MAR26 177.50 P 0.00 0.00 0.00 13.02 -0.51 51 0 15 0
30MAR26 180.00 P 15.00 15.00 15.00 14.13 -0.55 51 10 402 -10
30MAR26 182.50 P 0.00 0.00 0.00 15.47 -0.38 52 0 2,575 0
30MAR26 185.00 P 0.00 0.00 0.00 16.50 -0.60 51 0 23 0
30MAR26 187.50 P 0.00 0.00 0.00 17.77 -0.62 51 0 15 0
30MAR26 190.00 P 0.00 0.00 0.00 19.10 -0.62 51 0 340 0
30MAR26 192.50 P 0.00 0.00 0.00 20.31 -0.80 51 0 10 0
30MAR26 195.00 P 0.00 0.00 0.00 21.89 -0.64 51 0 570 0
30MAR26 197.50 P 0.00 0.00 0.00 23.21 -0.35 51 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 24.75 -0.32 51 0 400 0
30MAR26 205.00 P 0.00 0.00 0.00 28.40 +0.10 53 0 30 0
30MAR26 210.00 P 32.45 32.45 31.78 31.77 +0.06 53 870 872 +869
30MAR26 215.00 P 0.00 0.00 0.00 35.46 +0.08 54 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 39.14 -0.02 54 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 43.05 +0.28 54 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 47.06 +0.12 55 0 1 0
30MAR26 235.00 P 0.00 0.00 0.00 51.14 +0.40 55 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 55.13 +0.18 56 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 59.36 +0.55 56 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 63.72 +0.10 56 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 67.45 -0.56 55 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 72.54 +0.26 57 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 77.02 +0.53 58 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 81.54 +0.18 58 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 86.16 +0.60 58 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 90.84 +0.99 59 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 95.48 +1.01 59 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 100.15 +0.91 59 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 104.85 +0.60 59 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 109.57 +0.29 59 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 119.25 +0.42 60 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 128.97 +0.25 61 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 138.93 -0.25 64 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 148.89 +0.19 66 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 158.20 -0.50 0 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 168.20 -0.50 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 178.20 -0.50 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.91 -0.11 53 0 520 0
29JUN26 122.50 P 0.00 0.00 0.00 3.31 -0.06 53 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 3.59 -0.14 52 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 4.01 -0.19 52 0 268 0
29JUN26 130.00 P 0.00 0.00 0.00 4.40 -0.15 52 0 166 0
29JUN26 132.50 P 0.00 0.00 0.00 4.99 -0.08 52 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 5.49 -0.09 52 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 6.03 -0.10 52 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 6.61 -0.12 52 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 7.24 -0.13 52 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.91 -0.15 52 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 8.61 -0.16 52 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 9.36 -0.11 52 0 508 0
29JUN26 152.50 P 0.00 0.00 0.00 10.16 -0.08 52 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 10.98 -0.13 52 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 11.86 -0.13 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 12.76 -0.10 52 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 13.73 -0.16 52 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 14.73 +0.02 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.78 +0.01 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 16.78 -0.06 52 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 17.83 -0.18 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 18.70 -0.33 51 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 19.98 -0.32 52 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 21.11 -0.51 52 0 90 0
29JUN26 182.50 P 0.00 0.00 0.00 22.39 -0.51 52 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 23.79 -0.66 52 0 151 0
29JUN26 187.50 P 0.00 0.00 0.00 25.14 -0.61 52 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 26.59 -0.05 52 0 106 0
29JUN26 192.50 P 0.00 0.00 0.00 28.01 -0.05 52 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 29.53 -0.18 52 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 30.97 -0.08 52 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 32.50 -0.05 52 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 36.02 +0.28 53 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 39.39 +0.28 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 42.82 +0.30 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 46.40 +0.31 54 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 49.99 +0.16 54 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 53.69 +0.23 54 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 57.56 -0.30 55 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 61.47 +0.43 55 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 65.78 -0.70 56 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 69.73 +0.60 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 73.28 0.00 55 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 77.80 +0.14 56 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 82.00 +0.16 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 86.29 +0.14 56 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 90.64 +0.43 57 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 95.43 +0.70 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 99.84 +0.71 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 104.30 +0.87 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 108.34 +0.28 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 112.86 +0.29 57 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 122.02 +0.34 58 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 131.19 +0.25 58 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 140.52 +0.55 58 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 149.99 -0.06 58 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 159.55 -0.50 58 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 169.20 -0.54 58 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 179.04 -0.47 59 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 13.78 -0.41 53 0 527 0
29SEP26 152.50 P 0.00 0.00 0.00 14.86 -0.13 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.85 -0.05 53 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 16.84 +0.01 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.89 +0.01 53 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 18.97 -0.09 53 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 20.09 +0.03 53 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 21.24 +0.09 53 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 22.35 -0.02 53 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 23.50 -0.15 53 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 24.44 -0.30 53 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 25.72 -0.31 53 0 135 0
29SEP26 180.00 P 27.22 27.22 27.22 27.11 -0.29 53 50 146 +50
29SEP26 182.50 P 0.00 0.00 0.00 28.44 -0.39 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 29.81 -0.39 53 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 31.21 -0.32 53 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 32.63 -0.51 53 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 34.09 -0.11 53 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 35.57 -0.20 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 37.08 -0.14 53 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 38.67 -0.02 53 0 4,585 0
29SEP26 205.00 P 0.00 0.00 0.00 42.23 +0.26 54 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 45.50 +0.26 54 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 48.89 +0.12 54 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 52.37 +0.26 55 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 55.96 +0.30 55 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 59.59 +0.19 55 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 63.32 +0.22 55 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 67.36 +0.57 56 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 70.98 +0.38 56 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 74.09 -0.43 55 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 78.85 +0.43 56 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 82.03 -0.37 55 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 86.97 +0.07 56 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 91.09 +0.13 56 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 95.27 +0.07 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 99.80 +0.74 57 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 103.74 -0.50 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 108.04 -0.50 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 112.33 -0.54 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 116.73 +0.48 57 0 0 0
30DEC26 167.50 P 25.00 25.50 25.00 24.74 -0.76 52 4 4 +4
30DEC26 170.00 P 0.00 0.00 0.00 26.22 -0.30 53 0 154 0
30DEC26 172.50 P 0.00 0.00 0.00 28.43 +0.25 54 0 8 0
30DEC26 175.00 P 0.00 0.00 0.00 29.72 +0.54 54 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 31.06 +0.48 54 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 32.52 +0.59 54 0 300 0
30DEC26 182.50 P 0.00 0.00 0.00 33.81 +0.44 54 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 35.23 +0.46 54 0 50 0
30DEC26 187.50 P 0.00 0.00 0.00 36.68 +0.47 54 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 38.14 +0.43 55 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 39.64 +0.44 55 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 41.16 +0.32 55 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 41.74 -0.47 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 43.30 -0.35 53 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 47.00 +0.26 54 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 50.27 +0.26 54 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 53.65 +0.28 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 57.10 +0.14 55 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 60.64 +0.22 55 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 64.24 +0.11 55 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 67.91 -0.22 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 71.61 +0.38 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 75.40 +0.30 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 78.85 +0.10 55 0 5 0
TOTAL PUT 1,980 80,713 +1,062
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$ 38.30
30DEC25 17.50 C 0.00 0.00 0.00 20.82 +0.24 139 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.32 +0.24 131 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.82 +0.24 121 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.32 +0.24 107 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.82 +0.24 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.32 +0.24 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.32 +0.24 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.32 +0.24 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.32 +0.23 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.32 +0.23 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.33 +0.24 85 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.33 +0.24 75 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.33 +0.24 66 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.33 +0.24 55 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.33 +0.24 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.33 +0.24 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.33 +0.24 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.33 +0.23 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.33 +0.23 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 4.34 +0.24 27 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.34 +0.24 20 0 130 0
30DEC25 36.00 C 0.00 0.00 0.00 2.34 +0.23 14 0 238 0
30DEC25 37.00 C 1.02 1.34 1.02 1.34 +0.16 8 266 1,263 -251
30DEC25 38.00 C 0.50 0.54 0.38 0.57 +0.05 13 50 529 +20
30DEC25 39.00 C 0.11 0.19 0.11 0.16 0.00 14 52 610 -48
30DEC25 40.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 1,526 0
30DEC25 41.00 C 0.02 0.02 0.02 0.01 0.00 18 1 418 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 38 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 51 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 11.40 +0.24 35 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.40 +0.24 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.41 +0.24 31 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.41 +0.24 23 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.41 +0.23 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.42 +0.24 20 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.42 +0.23 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.43 +0.23 15 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.46 +0.22 15 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 2.54 +0.16 15 0 211 0
29JAN26 37.00 C 1.68 1.68 1.68 1.68 +0.14 14 15 607 0
29JAN26 38.00 C 0.98 0.98 0.98 1.02 +0.10 15 1 450 0
29JAN26 39.00 C 0.60 0.60 0.58 0.59 +0.08 16 150 708 +150
29JAN26 40.00 C 0.31 0.31 0.31 0.28 +0.04 15 80 208 +49
29JAN26 41.00 C 0.00 0.00 0.00 0.12 +0.02 15 0 147 0
29JAN26 42.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 34 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 0.00 16 0 175 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 17 0 102 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 113 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 10.47 +0.24 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.48 +0.24 24 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.48 +0.24 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.49 +0.24 17 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.50 +0.24 17 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.52 +0.24 17 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.55 +0.22 16 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.63 +0.21 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.78 +0.22 16 0 19 0
26FEB26 37.00 C 1.97 1.97 1.97 1.99 +0.16 16 30 140 0
26FEB26 38.00 C 1.34 1.34 1.34 1.36 +0.11 16 30 477 +30
26FEB26 39.00 C 0.89 0.89 0.89 0.90 +0.07 16 15 173 0
26FEB26 40.00 C 0.59 0.59 0.59 0.58 +0.07 17 15 123 0
26FEB26 41.00 C 0.00 0.00 0.00 0.33 +0.04 16 0 139 0
26FEB26 42.00 C 0.00 0.00 0.00 0.18 +0.03 16 0 31 0
26FEB26 43.00 C 0.00 0.00 0.00 0.09 +0.01 16 0 16 0
26FEB26 44.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 110 0
26FEB26 45.00 C 0.00 0.00 0.00 0.02 0.00 16 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 20 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 19.47 +0.24 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.97 +0.24 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.48 +0.24 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.49 +0.24 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.49 +0.23 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.50 +0.24 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.51 +0.24 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.52 +0.24 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.53 +0.24 23 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.54 +0.24 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.55 +0.24 21 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.56 +0.24 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.57 +0.24 18 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.59 +0.24 18 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.61 +0.23 17 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 5.66 +0.23 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 4.75 +0.24 18 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 3.89 +0.23 18 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.05 +0.19 17 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 2.33 +0.20 17 0 506 0
30MAR26 38.00 C 0.00 0.00 0.00 1.75 +0.15 17 0 100 0
30MAR26 39.00 C 1.28 1.29 1.28 1.27 +0.09 17 45 116 +45
30MAR26 40.00 C 0.00 0.00 0.00 0.91 +0.09 18 0 332 0
30MAR26 41.00 C 0.60 0.68 0.60 0.64 +0.10 18 109 392 +109
30MAR26 42.00 C 0.49 0.49 0.49 0.42 +0.07 18 15 125 +15
30MAR26 43.00 C 0.37 0.37 0.37 0.27 +0.06 18 15 35 +15
30MAR26 44.00 C 0.00 0.00 0.00 0.17 +0.04 18 0 395 0
30MAR26 45.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 45 0
30MAR26 46.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 18 0 28 0
29JUN26 24.00 C 0.00 0.00 0.00 14.70 +0.24 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.72 +0.24 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.73 +0.23 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.76 +0.24 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.78 +0.24 19 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.81 +0.24 19 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.86 +0.24 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.92 +0.24 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.01 +0.24 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.14 +0.25 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 5.31 +0.24 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.54 +0.24 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 3.83 +0.23 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.19 +0.22 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 2.54 +0.13 18 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.06 +0.13 18 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.65 +0.13 18 0 46 0
29JUN26 41.00 C 0.00 0.00 0.00 1.30 +0.13 18 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.01 +0.07 19 0 13 0
29JUN26 43.00 C 0.00 0.00 0.00 0.79 +0.08 19 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.63 +0.10 19 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.47 +0.08 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.35 +0.07 19 0 9 0
29JUN26 47.00 C 0.00 0.00 0.00 0.25 +0.05 19 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.18 +0.04 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.13 +0.03 19 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 12.74 +0.24 20 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.76 +0.24 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.79 +0.24 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.82 +0.23 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.87 +0.23 19 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.95 +0.23 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.06 +0.22 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.21 +0.22 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.40 +0.20 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.66 +0.19 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.97 +0.18 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.36 +0.17 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 2.73 +0.15 18 0 17 0
29SEP26 39.00 C 2.13 2.13 2.13 2.27 +0.06 19 9 26 +9
29SEP26 40.00 C 0.00 0.00 0.00 1.86 +0.06 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.52 +0.03 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.28 +0.07 19 0 15 0
29SEP26 43.00 C 1.02 1.02 1.02 1.05 +0.08 19 4 15 +4
29SEP26 44.00 C 0.00 0.00 0.00 0.83 +0.06 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.66 +0.05 19 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.52 +0.04 19 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.40 +0.04 19 0 8 0
29SEP26 48.00 C 0.00 0.00 0.00 0.31 +0.03 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.80 +0.24 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.85 +0.24 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.92 +0.23 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.03 +0.23 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.17 +0.22 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.36 +0.21 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.61 +0.21 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.91 +0.19 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.27 +0.17 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.69 +0.17 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.18 +0.15 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.72 +0.13 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.31 +0.13 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.96 +0.11 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.65 +0.10 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.39 +0.09 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.16 +0.08 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.96 +0.07 19 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 0.80 +0.06 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.65 +0.05 19 0 3 0
TOTAL CALL 902 14,618 +147
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 165 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 159 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 138 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 128 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 595 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 700 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 324 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 276 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 -0.01 17 1 1,144 0
30DEC25 37.00 P 0.11 0.11 0.11 0.04 -0.07 14 1 1,231 -1
30DEC25 38.00 P 0.43 0.54 0.27 0.26 -0.16 14 87 825 +30
30DEC25 39.00 P 0.00 0.00 0.00 0.84 -0.26 15 0 228 0
30DEC25 40.00 P 0.00 0.00 0.00 1.75 -0.26 19 1 208 0
30DEC25 41.00 P 0.00 0.00 0.00 2.70 -0.24 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.70 -0.24 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 4.70 -0.24 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.70 -0.24 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.70 -0.24 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.70 -0.24 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.70 -0.24 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.70 -0.24 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.70 -0.24 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 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 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 459 0
29JAN26 36.00 P 0.13 0.13 0.13 0.11 -0.04 15 50 592 +50
29JAN26 37.00 P 0.41 0.41 0.34 0.29 -0.08 15 25 391 +24
29JAN26 38.00 P 0.87 0.87 0.66 0.64 -0.11 16 20 361 +15
29JAN26 39.00 P 0.00 0.00 0.00 1.18 -0.18 16 0 425 0
29JAN26 40.00 P 0.00 0.00 0.00 1.92 -0.21 17 0 56 0
29JAN26 41.00 P 0.00 0.00 0.00 2.73 -0.23 15 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 3.70 -0.24 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.70 -0.24 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.70 -0.24 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.70 -0.24 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.70 -0.24 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.70 -0.24 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.70 -0.24 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.70 -0.24 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 18 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 83 0
26FEB26 34.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.13 -0.02 17 0 130 0
26FEB26 36.00 P 0.00 0.00 0.00 0.26 -0.05 16 0 253 0
26FEB26 37.00 P 0.00 0.00 0.00 0.53 -0.04 17 0 549 0
26FEB26 38.00 P 0.00 0.00 0.00 0.89 -0.12 16 0 860 0
26FEB26 39.00 P 0.00 0.00 0.00 1.43 -0.16 17 0 174 0
26FEB26 40.00 P 2.13 2.15 2.13 2.13 -0.18 17 75 102 0
26FEB26 41.00 P 0.00 0.00 0.00 2.85 -0.30 16 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 3.74 -0.22 16 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.70 -0.24 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.70 -0.24 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.70 -0.24 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.70 -0.24 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.70 -0.24 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.70 -0.24 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.70 -0.24 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 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 48 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 41 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 19 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 0.00 18 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 0.00 18 0 149 0
30MAR26 34.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 300 0
30MAR26 35.00 P 0.28 0.28 0.28 0.28 -0.02 18 15 345 0
30MAR26 36.00 P 0.00 0.00 0.00 0.47 -0.05 17 0 286 0
30MAR26 37.00 P 0.00 0.00 0.00 0.78 -0.07 18 0 808 0
30MAR26 38.00 P 0.00 0.00 0.00 1.19 -0.10 18 0 364 0
30MAR26 39.00 P 1.91 1.91 1.91 1.74 -0.11 18 15 72 -3
30MAR26 40.00 P 2.63 2.63 2.63 2.40 -0.12 19 15 16 +15
30MAR26 41.00 P 0.00 0.00 0.00 3.05 -0.15 18 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.87 -0.18 18 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.75 -0.21 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.71 -0.23 18 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.70 -0.24 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.70 -0.24 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.70 -0.24 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.70 -0.24 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.70 -0.24 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 18 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 19 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 0.00 19 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 0.00 19 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.19 +0.01 19 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.31 +0.01 19 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.47 +0.01 19 0 91 0
29JUN26 35.00 P 0.00 0.00 0.00 0.69 0.00 19 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.98 -0.01 19 0 143 0
29JUN26 37.00 P 0.00 0.00 0.00 1.31 -0.01 19 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.79 +0.02 19 0 286 0
29JUN26 39.00 P 0.00 0.00 0.00 2.32 +0.02 19 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.92 +0.02 20 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.49 -0.10 19 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.22 -0.12 19 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.01 -0.15 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.86 -0.18 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.76 -0.20 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.71 -0.23 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.70 -0.24 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.70 -0.24 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.70 -0.24 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 20 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 0.14 -0.01 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.23 0.00 19 0 209 0
29SEP26 31.00 P 0.00 0.00 0.00 0.34 -0.01 19 0 91 0
29SEP26 32.00 P 0.49 0.49 0.49 0.49 -0.03 19 7 243 +7
29SEP26 33.00 P 0.00 0.00 0.00 0.69 -0.04 19 0 278 0
29SEP26 34.00 P 1.02 1.02 1.02 0.96 -0.06 19 4 75 +4
29SEP26 35.00 P 0.00 0.00 0.00 1.31 -0.09 19 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.72 -0.08 20 0 44 0
29SEP26 37.00 P 0.00 0.00 0.00 2.17 -0.03 20 0 50 0
29SEP26 38.00 P 2.83 2.83 2.71 2.70 -0.10 20 18 18 +18
29SEP26 39.00 P 3.46 3.46 3.29 3.28 -0.02 20 27 27 +27
29SEP26 40.00 P 0.00 0.00 0.00 3.81 -0.13 19 0 0 0
29SEP26 41.00 P 4.88 4.88 4.88 4.48 -0.15 19 15 15 +15
29SEP26 42.00 P 0.00 0.00 0.00 5.21 -0.16 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.98 -0.17 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.78 -0.18 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.63 -0.18 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.49 -0.20 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.38 -0.21 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.30 -0.21 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.22 -0.22 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.35 -0.02 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.50 -0.03 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.69 -0.03 19 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 0.92 -0.05 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.21 -0.05 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.55 -0.06 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.95 -0.07 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.39 -0.09 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.90 -0.10 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.46 -0.11 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.07 -0.12 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.73 -0.14 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.43 -0.16 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.18 -0.16 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.97 -0.17 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.78 -0.18 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.63 -0.19 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.50 -0.20 19 0 0 0
TOTAL PUT 376 23,260 +201
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$ 7.88
30DEC25 4.90 C 0.00 0.00 0.00 3.00 -0.02 135 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.89 -0.03 110 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.64 -0.03 98 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.40 -0.02 105 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.14 -0.03 77 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.64 -0.03 58 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.39 -0.03 48 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.15 -0.02 51 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.89 -0.03 31 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.64 -0.03 22 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.39 -0.03 14 0 12 0
30DEC25 7.75 C 0.16 0.16 0.16 0.18 -0.04 16 8 308 0
30DEC25 8.00 C 0.00 0.00 0.00 0.05 -0.03 16 0 482 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 -0.02 17 0 294 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 378 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 138 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.16 -0.02 46 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.91 -0.01 40 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.66 -0.02 34 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.41 -0.01 29 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.16 -0.01 23 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.92 0.00 22 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.69 0.00 21 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.47 -0.02 19 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.30 -0.03 20 0 20 0
29JAN26 8.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 135 0
29JAN26 8.25 C 0.00 0.00 0.00 0.09 -0.02 20 0 280 0
29JAN26 8.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 114 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.42 -0.02 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.18 -0.02 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.93 +0.01 34 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.68 0.00 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.44 +0.01 28 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.20 0.00 25 0 20 0
26FEB26 7.00 C 0.00 0.00 0.00 0.97 -0.01 24 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.76 -0.01 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.56 -0.02 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.40 -0.02 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
26FEB26 8.25 C 0.19 0.20 0.19 0.19 -0.01 23 4 6 +3
26FEB26 8.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 34 0
26FEB26 8.75 C 0.00 0.00 0.00 0.07 -0.01 22 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 3 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.19 -0.01 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.95 +0.01 30 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.71 +0.01 28 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.47 +0.01 26 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.24 -0.01 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.03 -0.04 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.83 -0.05 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.65 -0.02 23 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.50 -0.01 23 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.39 -0.01 24 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.28 -0.01 24 0 33 0
30MAR26 8.50 C 0.00 0.00 0.00 0.21 0.00 24 0 31 0
30MAR26 8.75 C 0.00 0.00 0.00 0.15 -0.01 25 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.07 -0.01 24 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 0.00 25 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.21 -0.01 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.74 -0.01 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.53 0.00 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.30 -0.02 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.11 -0.02 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.93 -0.02 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.77 -0.01 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.63 -0.01 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.31 -0.02 25 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.13 -0.02 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 0.00 25 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.45 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.22 -0.02 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.98 -0.01 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.75 -0.02 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.54 0.00 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.34 0.00 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.16 -0.01 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.98 -0.02 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.83 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.70 +0.01 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.58 -0.01 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 -0.02 25 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.02 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 -0.02 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 -0.01 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 26 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 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.47 -0.02 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.22 -0.04 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.99 -0.02 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.77 -0.03 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.56 -0.04 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.38 -0.01 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 0.00 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.06 0.00 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.91 -0.01 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.79 -0.02 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.68 -0.02 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.58 -0.02 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.50 -0.02 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 -0.02 26 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 -0.01 26 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.26 -0.01 26 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.22 -0.01 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
TOTAL CALL 12 4,262 +3
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 127 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 19 0 248 0
30DEC25 7.75 P 0.00 0.00 0.00 0.05 0.00 18 0 663 0
30DEC25 8.00 P 0.18 0.20 0.18 0.17 -0.01 18 105 913 -105
30DEC25 8.25 P 0.00 0.00 0.00 0.38 +0.01 20 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 0.62 +0.01 0 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.13 0.00 72 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.63 0.00 105 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.13 0.00 114 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.62 -0.01 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.12 -0.01 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.62 -0.01 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.12 -0.01 0 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 0.00 21 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 0.00 21 0 91 0
29JAN26 7.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 205 0
29JAN26 7.75 P 0.14 0.15 0.14 0.15 0.00 20 15 386 +15
29JAN26 8.00 P 0.29 0.29 0.26 0.27 0.00 20 100 264 +100
29JAN26 8.25 P 0.00 0.00 0.00 0.44 0.00 20 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.65 +0.01 21 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.13 0.00 42 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.63 0.00 61 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 32 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 0.00 23 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 0.00 23 0 37 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
26FEB26 7.50 P 0.15 0.15 0.15 0.14 0.00 22 60 73 +60
26FEB26 7.75 P 0.00 0.00 0.00 0.24 +0.01 23 0 44 0
26FEB26 8.00 P 0.00 0.00 0.00 0.35 0.00 22 0 34 0
26FEB26 8.25 P 0.00 0.00 0.00 0.52 +0.01 23 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.93 +0.02 25 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.13 -0.01 22 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.63 0.00 29 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.13 0.00 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.12 -0.01 0 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 0.00 24 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 25 0 65 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 0.00 24 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 0.00 25 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.14 0.00 24 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.22 +0.01 24 0 26 0
30MAR26 7.75 P 0.00 0.00 0.00 0.32 +0.01 24 0 143 0
30MAR26 8.00 P 0.00 0.00 0.00 0.43 -0.01 23 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.58 -0.01 23 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.77 0.00 25 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.96 0.00 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.17 -0.01 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.40 0.00 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.63 -0.01 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.13 0.00 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.63 0.00 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.13 0.00 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.62 -0.01 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.12 -0.01 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.62 -0.01 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.12 -0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 21 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 0.00 26 0 187 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.01 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.01 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 0.00 25 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 0.00 25 0 284 0
29JUN26 7.25 P 0.00 0.00 0.00 0.39 0.00 24 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.51 -0.02 24 0 133 0
29JUN26 7.75 P 0.00 0.00 0.00 0.64 -0.02 24 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.79 -0.03 23 0 8 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 +0.02 25 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.17 0.00 24 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.36 -0.01 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.58 +0.01 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.79 0.00 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.03 +0.03 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.26 +0.04 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.49 +0.04 26 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.96 +0.06 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.43 +0.05 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.93 +0.04 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.42 +0.07 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 25 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 0.00 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 0.00 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 0.00 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 0.00 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 +0.01 25 0 275 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 0.00 24 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 -0.01 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 -0.02 24 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.89 -0.02 24 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 1.05 -0.04 24 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.27 +0.01 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.46 0.00 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.66 +0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.87 +0.01 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.08 +0.02 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.28 +0.01 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.52 +0.01 26 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.96 +0.03 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.43 +0.03 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.93 +0.04 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.42 +0.07 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 0.00 26 0 35 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 +0.01 26 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 0.00 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 0.00 25 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 0.00 25 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 -0.01 24 0 51 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.01 24 0 159 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 -0.01 24 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 +0.01 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.52 0.00 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 0.00 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 0.00 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.11 +0.01 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.33 +0.02 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.53 -0.01 24 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 2.98 +0.02 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.43 +0.01 18 0 0 0
TOTAL PUT 280 8,711 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 93.90
30DEC25 63.33 C 0.00 0.00 0.00 30.60 -1.59 0 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 29.77 -1.72 0 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 28.94 -1.45 0 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 28.10 -1.39 0 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 27.27 -1.49 0 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 25.58 -1.42 0 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 23.95 -1.51 0 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 22.29 -2.09 0 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 20.59 -1.41 0 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 18.97 -1.39 0 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 17.32 -1.92 30 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 15.65 -1.36 0 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 13.99 -1.30 0 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 12.33 -1.35 28 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 10.66 -1.65 23 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 9.02 -1.64 25 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 7.40 -1.57 25 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 5.86 -1.47 26 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 4.30 -1.45 23 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 3.06 -1.24 24 0 458 0
30DEC25 93.32 C 1.63 1.63 1.63 2.05 -0.94 24 30 446 0
30DEC25 94.99 C 1.19 1.19 1.19 1.28 -0.70 25 29 423 0
30DEC25 96.66 C 0.00 0.00 0.00 0.74 -0.50 25 0 609 0
30DEC25 98.32 C 0.00 0.00 0.00 0.42 -0.29 26 0 559 0
30DEC25 99.99 C 0.00 0.00 0.00 0.21 -0.17 26 0 829 0
30DEC25 103.32 C 0.00 0.00 0.00 0.04 -0.04 26 0 174 0
30DEC25 106.66 C 0.00 0.00 0.00 0.01 -0.01 27 0 79 0
30DEC25 109.99 C 0.00 0.00 0.00 0.01 0.00 33 0 125 0
30DEC25 113.32 C 0.00 0.00 0.00 0.01 0.00 39 0 288 0
30DEC25 116.66 C 0.00 0.00 0.00 0.01 0.00 44 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.01 0.00 49 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.01 0.00 54 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.01 0.00 59 0 84 0
30DEC25 129.99 C 0.00 0.00 0.00 0.01 0.00 64 0 241 0
30DEC25 133.32 C 0.00 0.00 0.00 0.01 0.00 68 0 830 0
30DEC25 136.65 C 0.00 0.00 0.00 0.01 0.00 72 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 0.00 76 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 80 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 84 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 88 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 92 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 95 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 99 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 102 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 106 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 109 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 112 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 115 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 118 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 121 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 124 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 127 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 135 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 27.77 -1.70 0 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 26.17 -1.35 0 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 24.59 -1.45 26 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 23.24 -1.26 33 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 21.35 -2.17 25 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 19.92 -1.86 28 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 18.43 -1.68 29 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 16.96 -1.65 29 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 15.55 -1.82 29 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 14.39 -0.62 31 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 13.10 -1.27 31 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 11.89 -1.02 31 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 10.73 -0.90 31 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 9.65 -0.83 31 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 8.58 -0.98 30 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 7.76 -0.74 31 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 6.72 -0.88 30 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 5.90 -0.83 30 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 5.28 -0.69 30 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 4.68 -0.58 31 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.17 -0.47 31 0 27 0
30MAR26 103.32 C 0.00 0.00 0.00 3.14 -0.37 31 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 2.32 -0.28 31 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.69 -0.21 31 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.21 -0.16 31 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 0.86 -0.11 31 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.60 -0.08 31 0 30 0
30MAR26 123.32 C 0.51 0.51 0.51 0.42 -0.05 31 1 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.28 -0.04 31 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.19 -0.03 31 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.13 -0.02 31 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.09 -0.01 31 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.06 -0.01 31 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.04 -0.01 31 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.03 0.00 31 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.02 0.00 31 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 31 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 38 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 41 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 43 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 6.83 -0.70 33 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 5.85 -0.51 33 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 4.83 -0.49 33 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.01 -0.40 33 0 0 0
29JUN26 113.32 C 3.43 3.50 3.43 3.28 -0.33 33 3 26 +3
29JUN26 116.66 C 0.00 0.00 0.00 2.68 -0.30 33 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 2.19 -0.23 33 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.75 -0.22 33 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.43 -0.17 33 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.10 -0.18 33 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.92 -0.12 33 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.73 -0.10 33 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.59 -0.07 33 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.46 -0.07 33 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.37 -0.05 33 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.29 -0.04 33 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.23 -0.03 33 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.18 -0.03 33 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.14 -0.02 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.11 -0.02 33 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.09 -0.01 33 0 29 0
TOTAL CALL 63 15,199 +3
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 79 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 77 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 72 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 70 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 47 0 47 0
30DEC25 76.66 P 0.04 0.04 0.04 0.01 0.00 43 1 104 0
30DEC25 78.33 P 0.00 0.00 0.00 0.01 0.00 39 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.01 0.00 35 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.01 0.00 27 0 121 0
30DEC25 84.99 P 0.00 0.00 0.00 0.03 +0.02 26 0 72 0
30DEC25 86.66 P 0.00 0.00 0.00 0.08 +0.04 26 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.19 +0.10 26 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 0.43 +0.20 26 0 913 0
30DEC25 91.66 P 1.04 1.04 0.88 0.85 +0.36 26 11 400 +7
30DEC25 93.32 P 0.00 0.00 0.00 1.48 +0.53 26 0 662 0
30DEC25 94.99 P 0.00 0.00 0.00 2.36 +0.79 26 0 612 0
30DEC25 96.66 P 3.63 3.63 3.63 3.54 +1.05 27 20 950 0
30DEC25 98.32 P 0.00 0.00 0.00 4.89 +1.21 28 0 832 0
30DEC25 99.99 P 0.00 0.00 0.00 6.22 +1.12 25 0 4,006 0
30DEC25 103.32 P 0.00 0.00 0.00 9.42 +1.08 0 0 361 0
30DEC25 106.66 P 0.00 0.00 0.00 12.76 +1.35 0 0 448 0
30DEC25 109.99 P 0.00 0.00 0.00 16.09 +1.06 0 0 1,343 0
30DEC25 113.32 P 0.00 0.00 0.00 19.46 +1.39 52 0 678 0
30DEC25 116.66 P 0.00 0.00 0.00 22.81 +1.40 60 0 454 0
30DEC25 119.99 P 26.80 26.80 26.80 26.24 +1.50 75 1 159 -1
30DEC25 123.32 P 29.66 29.66 29.66 29.66 +1.59 88 20 178 -20
30DEC25 126.65 P 0.00 0.00 0.00 32.79 +1.39 77 0 45 0
30DEC25 129.99 P 0.00 0.00 0.00 36.39 +1.65 105 0 562 0
30DEC25 133.32 P 0.00 0.00 0.00 39.46 +1.39 89 0 446 0
30DEC25 136.65 P 0.00 0.00 0.00 42.79 +1.39 94 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 46.12 +1.38 97 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 49.45 +1.38 102 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 52.79 +1.39 109 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 56.12 +1.38 112 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 59.45 +1.38 116 0 0 0
30DEC25 156.65 P 0.00 0.00 0.00 62.78 +1.38 121 0 20 0
30DEC25 159.98 P 0.00 0.00 0.00 66.31 +1.58 150 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 69.45 +0.55 129 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 72.78 +1.38 133 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 76.13 +1.40 142 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 79.44 +1.37 138 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 82.80 +1.40 150 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 86.10 +1.31 146 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 89.44 +1.35 149 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 92.77 +1.37 153 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 96.10 +1.36 156 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 99.43 +1.35 160 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 102.77 +1.37 163 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 106.10 +1.29 166 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.08 +0.03 31 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.12 +0.04 31 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.17 +0.04 31 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.25 +0.07 31 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.36 +0.10 31 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.49 +0.11 31 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.67 +0.15 31 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.89 +0.20 31 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.15 +0.22 31 0 7 0
30MAR26 81.66 P 0.00 0.00 0.00 1.48 +0.28 31 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.87 +0.34 31 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 2.30 +0.37 31 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 2.85 +0.47 31 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 3.42 +0.57 31 0 42 0
30MAR26 89.99 P 0.00 0.00 0.00 4.10 +0.68 31 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 4.84 +0.80 31 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 5.65 +0.89 31 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 6.50 +0.94 31 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 7.51 +1.10 32 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 8.53 +1.26 32 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 9.59 +1.08 32 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 12.03 +1.12 32 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 14.29 +0.87 31 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 17.56 +1.32 34 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 20.57 +1.41 36 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 23.63 +1.59 37 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 26.84 +1.66 39 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 29.81 +1.45 38 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 33.15 +1.48 41 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 36.48 +1.66 43 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 39.81 +1.74 46 0 217 0
30MAR26 136.65 P 0.00 0.00 0.00 43.15 +1.55 49 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 46.50 +1.56 51 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 49.83 +1.41 53 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 53.16 +1.50 56 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 56.48 +1.74 57 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 59.82 +1.30 60 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 63.15 +1.48 62 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 66.48 +1.51 64 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 69.80 +0.90 65 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 73.13 +1.48 67 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 76.48 +1.75 70 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 79.82 +1.75 71 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 83.15 +1.31 73 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 86.47 +1.32 74 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 89.81 +1.72 76 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 93.14 +1.02 78 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 96.47 +1.73 79 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 99.80 +1.72 81 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 103.14 +1.74 82 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 106.47 +1.66 84 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 12.44 +0.91 33 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 14.64 +1.31 33 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 17.12 +1.53 33 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 19.69 +1.52 33 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 22.38 +1.08 34 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 25.16 +1.76 34 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 27.90 +1.25 34 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 30.80 +1.09 34 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 34.04 +1.64 36 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 37.16 +2.02 37 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 40.24 +1.63 37 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 43.19 +1.59 36 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 46.50 +1.56 38 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 49.83 +1.41 40 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 53.16 +1.50 42 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 56.49 +1.75 43 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 59.82 +1.30 45 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 63.15 +1.48 47 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 66.48 +1.18 48 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 69.82 +0.92 50 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 73.15 +1.50 51 0 0 0
TOTAL PUT 53 18,599 -14
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$ 93.90
19DEC25 72.50 C 0.00 0.00 0.00 21.41 -1.40 169 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 18.91 -1.40 147 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 16.41 -1.40 127 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 13.91 -1.41 107 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 11.41 -1.41 87 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 8.91 -1.41 68 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 6.41 -1.42 49 0 0 0
19DEC25 90.00 C 3.88 3.91 3.50 3.92 -1.52 38 142 95 +35
19DEC25 92.50 C 1.37 1.80 1.00 1.58 -1.42 33 58 128 -9
19DEC25 95.00 C 0.41 0.46 0.19 0.32 -0.86 37 111 977 +13
19DEC25 97.50 C 0.10 0.10 0.05 0.02 -0.25 37 61 185 -25
19DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 694 0
19DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 374 0
19DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 133 0
19DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 102 0 81 0
19DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
19DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 132 0 40 0
19DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
19DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
19DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 21.44 -1.42 66 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 18.94 -1.37 54 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 16.44 -1.37 0 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 13.94 -1.38 0 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 11.44 -1.38 0 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 8.95 -1.55 30 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 6.47 -1.46 27 0 0 0
24DEC25 90.00 C 4.03 4.16 3.71 4.04 -1.53 23 177 42 -81
24DEC25 92.50 C 1.98 1.98 1.62 2.07 -1.27 25 53 127 -1
24DEC25 95.00 C 0.88 0.94 0.77 0.82 -0.82 26 265 111 +14
24DEC25 97.50 C 0.27 0.27 0.27 0.24 -0.39 26 7 217 0
24DEC25 100.00 C 0.14 0.14 0.13 0.05 -0.14 27 12 349 +10
24DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 71 0
24DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
24DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
24DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
24DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 43.95 -1.43 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 41.45 -2.42 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.91 -2.35 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 36.41 -2.05 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.92 -1.47 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 31.47 -1.35 76 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 28.90 -1.64 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.43 -1.40 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 23.94 -1.39 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 21.44 -2.08 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 18.98 -1.96 40 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 16.48 -1.89 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 13.98 -1.36 0 0 60 0
30DEC25 82.50 C 0.00 0.00 0.00 11.49 -1.35 26 0 0 0
30DEC25 85.00 C 8.73 8.74 8.54 9.00 -1.50 23 78 260 +78
30DEC25 87.50 C 0.00 0.00 0.00 6.56 -1.37 23 0 205 0
30DEC25 90.00 C 4.02 4.34 3.72 4.42 -1.16 26 218 780 +155
30DEC25 92.50 C 2.33 2.33 2.31 2.48 -1.17 24 36 1,094 -26
30DEC25 95.00 C 1.29 1.32 0.99 1.15 -0.87 23 420 2,979 -32
30DEC25 97.50 C 0.63 0.64 0.45 0.43 -0.53 23 1,603 4,284 +884
30DEC25 100.00 C 0.25 0.32 0.25 0.13 -0.25 23 297 7,753 -161
30DEC25 102.50 C 0.20 0.20 0.14 0.03 -0.10 23 30 2,556 -20
30DEC25 105.00 C 0.11 0.11 0.09 0.01 -0.03 24 13 4,486 0
30DEC25 107.50 C 0.06 0.10 0.06 0.01 0.00 29 39 2,286 -29
30DEC25 110.00 C 0.09 0.09 0.09 0.01 0.00 33 3 13,507 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2,410 0
30DEC25 115.00 C 0.06 0.06 0.06 0.01 0.00 42 4 18,612 -4
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3,901 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7,559 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2,275 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4,045 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 562 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 12,713 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 67 0 7,818 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 73 0 4,828 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4,431 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,783 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 85 0 441 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3,879 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 91 0 3,261 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 94 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 96 0 2,654 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 101 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 104 0 204 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 106 0 173 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 111 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 116 0 80 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 118 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 120 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 123 0 375 0
29JAN26 70.00 C 0.00 0.00 0.00 24.04 -2.24 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.45 -2.26 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.01 -1.93 0 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 16.74 -1.63 27 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 14.33 -1.78 27 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 12.01 -1.65 28 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.76 -1.14 27 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 7.70 -1.34 27 0 104 0
29JAN26 90.00 C 5.65 5.86 5.65 5.88 -1.18 26 58 205 +27
29JAN26 92.50 C 4.27 4.36 4.04 4.33 -1.01 26 95 213 +21
29JAN26 95.00 C 3.09 3.10 2.79 3.12 -0.81 27 111 1,023 +80
29JAN26 97.50 C 2.22 2.28 2.07 2.19 -0.62 27 287 1,925 +212
29JAN26 100.00 C 1.53 1.62 1.40 1.54 -0.38 28 124 4,857 +77
29JAN26 102.50 C 1.15 1.15 1.04 1.00 -0.26 28 23 1,806 +13
29JAN26 105.00 C 0.84 0.84 0.72 0.62 -0.18 28 34 2,811 +1
29JAN26 107.50 C 0.00 0.00 0.00 0.37 -0.12 28 0 437 0
29JAN26 110.00 C 0.40 0.40 0.40 0.22 -0.07 28 18 3,274 -5
29JAN26 112.50 C 0.35 0.35 0.31 0.12 -0.05 28 7 510 +4
29JAN26 115.00 C 0.25 0.25 0.25 0.07 -0.03 28 4 1,291 0
29JAN26 117.50 C 0.20 0.20 0.20 0.04 -0.01 28 26 206 +26
29JAN26 120.00 C 0.20 0.20 0.20 0.02 -0.01 28 1 2,363 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 189 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 336 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 620 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3,287 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,078 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
26FEB26 70.00 C 0.00 0.00 0.00 24.54 -1.74 38 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 22.12 -1.59 36 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.71 -1.59 34 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 17.13 -1.82 28 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 14.86 -1.25 28 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 12.69 -1.56 28 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 10.67 -1.40 28 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 8.81 -0.79 28 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 7.04 -1.08 27 0 106 0
26FEB26 92.50 C 5.24 5.24 5.24 5.53 -1.00 27 30 228 +30
26FEB26 95.00 C 4.41 4.43 4.10 4.40 -0.69 28 120 820 +90
26FEB26 97.50 C 3.24 3.40 3.24 3.40 -0.63 28 32 1,908 0
26FEB26 100.00 C 2.47 2.68 2.47 2.64 -0.41 29 75 1,489 -7
26FEB26 102.50 C 1.96 2.04 1.96 1.97 -0.30 29 31 539 -13
26FEB26 105.00 C 1.52 1.52 1.52 1.43 -0.23 29 1 1,239 0
26FEB26 107.50 C 0.00 0.00 0.00 1.02 -0.17 28 0 336 0
26FEB26 110.00 C 0.97 0.97 0.97 0.72 -0.12 28 30 3,531 0
26FEB26 112.50 C 0.00 0.00 0.00 0.50 -0.08 28 0 247 0
26FEB26 115.00 C 0.00 0.00 0.00 0.34 -0.05 28 0 422 0
26FEB26 117.50 C 0.00 0.00 0.00 0.23 -0.03 28 0 270 0
26FEB26 120.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 1,733 0
26FEB26 122.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 308 0
26FEB26 125.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 462 0
26FEB26 127.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 303 0
26FEB26 130.00 C 0.25 0.25 0.25 0.03 0.00 29 120 274 +120
26FEB26 132.50 C 0.00 0.00 0.00 0.02 0.00 29 0 71 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 30 0 11 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 44.46 -1.04 56 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.99 -1.88 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.10 -2.16 0 0 212 0
30MAR26 57.50 C 0.00 0.00 0.00 37.07 -1.86 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.64 -1.02 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.77 -2.55 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.38 -1.96 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.96 -1.81 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.58 -1.70 26 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 22.21 -2.12 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.91 -2.02 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.67 -1.37 29 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.55 -1.82 29 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 13.76 -1.39 31 0 0 0
30MAR26 85.00 C 11.64 11.64 11.64 11.92 -1.34 31 16 138 0
30MAR26 87.50 C 9.90 9.94 9.90 10.22 -1.20 31 48 48 +48
30MAR26 90.00 C 8.38 8.56 8.38 8.56 -0.90 30 16 35 +13
30MAR26 92.50 C 7.01 7.16 7.01 7.18 -0.89 30 15 125 +14
30MAR26 95.00 C 5.73 5.95 5.70 6.00 -0.71 30 24 704 -1
30MAR26 97.50 C 4.90 4.90 4.59 5.02 -0.63 31 81 2,367 +16
30MAR26 100.00 C 3.92 3.92 3.92 4.11 -0.55 31 30 2,922 +30
30MAR26 102.50 C 3.37 3.37 3.37 3.41 -0.38 31 30 510 +30
30MAR26 105.00 C 2.87 2.87 2.87 2.74 -0.31 31 30 6,648 -30
30MAR26 107.50 C 2.38 2.44 2.38 2.18 -0.25 31 64 2,262 0
30MAR26 110.00 C 2.00 2.00 2.00 1.72 -0.20 31 17 2,913 -17
30MAR26 112.50 C 1.66 1.66 1.66 1.35 -0.15 31 31 304 +29
30MAR26 115.00 C 0.00 0.00 0.00 1.05 -0.12 31 0 1,809 0
30MAR26 117.50 C 0.00 0.00 0.00 0.81 -0.09 31 0 834 0
30MAR26 120.00 C 0.00 0.00 0.00 0.62 -0.07 31 2 9,382 -2
30MAR26 122.50 C 0.00 0.00 0.00 0.47 -0.06 31 0 670 0
30MAR26 125.00 C 0.75 0.75 0.75 0.36 -0.04 31 3 3,726 -3
30MAR26 127.50 C 0.00 0.00 0.00 0.27 -0.03 31 0 3,122 0
30MAR26 130.00 C 0.54 0.54 0.54 0.20 -0.02 31 1 8,040 -1
30MAR26 132.50 C 0.00 0.00 0.00 0.15 -0.02 31 0 2,417 0
30MAR26 135.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 4,465 0
30MAR26 137.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 945 0
30MAR26 142.50 C 0.00 0.00 0.00 0.05 0.00 31 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.04 0.00 32 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.03 0.00 32 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.02 0.00 31 0 2,667 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 30 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 32 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 33 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 34 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 35 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 405 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 44.70 -2.18 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 42.10 -2.00 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 39.71 -1.55 0 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 37.34 -1.59 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 34.98 -2.20 34 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 32.62 -1.70 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.31 -2.15 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.00 -1.13 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.07 -1.25 36 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 23.64 -1.87 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.55 -1.42 33 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 19.33 -1.55 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.41 -1.87 31 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 15.84 -0.77 32 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 14.18 -1.46 32 0 12 0
29JUN26 87.50 C 12.61 12.61 12.24 12.65 -1.24 32 3 42 +3
29JUN26 90.00 C 0.00 0.00 0.00 11.38 -0.39 33 0 30 0
29JUN26 92.50 C 0.00 0.00 0.00 10.06 -0.87 33 0 165 0
29JUN26 95.00 C 0.00 0.00 0.00 8.76 -0.90 32 0 484 0
29JUN26 97.50 C 0.00 0.00 0.00 7.83 -0.81 33 0 966 0
29JUN26 100.00 C 0.00 0.00 0.00 6.90 -0.67 33 0 3,996 0
29JUN26 102.50 C 0.00 0.00 0.00 6.02 -0.62 33 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 5.25 -0.55 33 0 575 0
29JUN26 107.50 C 0.00 0.00 0.00 4.53 -0.50 33 0 610 0
29JUN26 110.00 C 4.03 4.03 4.03 3.92 -0.45 33 5 2,858 0
29JUN26 112.50 C 0.00 0.00 0.00 3.36 -0.41 33 0 644 0
29JUN26 115.00 C 0.00 0.00 0.00 2.90 -0.35 33 0 845 0
29JUN26 117.50 C 0.00 0.00 0.00 2.45 -0.35 33 0 568 0
29JUN26 120.00 C 2.55 2.55 2.55 2.12 -0.27 33 2 1,316 -2
29JUN26 122.50 C 2.24 2.24 2.24 1.79 -0.27 33 4 65 0
29JUN26 125.00 C 0.00 0.00 0.00 1.53 -0.20 33 0 892 0
29JUN26 127.50 C 0.00 0.00 0.00 1.30 -0.20 33 0 93 0
29JUN26 130.00 C 1.52 1.52 1.52 1.09 -0.17 33 1 709 +1
29JUN26 132.50 C 0.00 0.00 0.00 0.93 -0.14 32 0 236 0
29JUN26 135.00 C 0.00 0.00 0.00 0.78 -0.13 33 0 226 0
29JUN26 137.50 C 0.00 0.00 0.00 0.66 -0.10 32 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.56 -0.09 33 0 2,115 0
29JUN26 142.50 C 0.00 0.00 0.00 0.46 -0.09 33 0 450 0
29JUN26 145.00 C 0.00 0.00 0.00 0.39 -0.07 32 0 131 0
29JUN26 147.50 C 0.00 0.00 0.00 0.33 -0.06 32 0 130 0
29JUN26 150.00 C 0.00 0.00 0.00 0.27 -0.05 32 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.23 -0.04 32 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.19 -0.04 32 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.16 -0.03 33 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 -0.03 32 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 44.70 -2.20 34 0 1 0
29SEP26 52.50 C 42.16 42.16 42.16 42.17 -2.17 0 8 0 -8
29SEP26 55.00 C 0.00 0.00 0.00 39.80 -1.81 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.51 -2.48 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.21 -2.37 34 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 32.98 -2.04 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.81 -2.10 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.70 -1.50 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.65 -1.87 35 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 24.57 -1.88 34 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 22.57 -1.44 33 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 20.98 -1.20 34 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 19.26 -1.38 34 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 17.66 -1.44 34 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 16.19 -1.34 34 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 14.57 -1.45 33 0 10 0
29SEP26 90.00 C 13.70 13.70 13.60 13.61 -1.03 34 20 1,269 -11
29SEP26 92.50 C 0.00 0.00 0.00 12.38 -0.93 34 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 11.26 -0.86 34 0 1,977 0
29SEP26 97.50 C 0.00 0.00 0.00 10.23 -0.80 34 0 1,513 0
29SEP26 100.00 C 0.00 0.00 0.00 9.30 -0.67 34 0 574 0
29SEP26 102.50 C 8.46 8.46 8.46 8.46 -0.61 34 60 803 +60
29SEP26 105.00 C 0.00 0.00 0.00 7.70 -0.47 35 0 3,012 0
29SEP26 107.50 C 0.00 0.00 0.00 7.00 -0.39 35 0 444 0
29SEP26 110.00 C 0.00 0.00 0.00 6.28 -0.39 35 0 1,193 0
29SEP26 112.50 C 0.00 0.00 0.00 5.66 -0.30 35 0 199 0
29SEP26 115.00 C 0.00 0.00 0.00 5.10 -0.30 34 0 1,580 0
29SEP26 117.50 C 0.00 0.00 0.00 4.55 -0.30 34 0 195 0
29SEP26 120.00 C 4.20 4.20 4.20 4.10 -0.23 34 1 317 0
29SEP26 122.50 C 0.00 0.00 0.00 3.69 -0.22 34 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 3.27 -0.22 34 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 2.94 -0.16 34 0 1,005 0
29SEP26 130.00 C 0.00 0.00 0.00 2.64 -0.16 34 0 112 0
29SEP26 132.50 C 0.00 0.00 0.00 2.27 -0.22 34 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.09 -0.11 34 0 893 0
29SEP26 137.50 C 0.00 0.00 0.00 1.88 -0.11 34 0 1,741 0
30DEC26 50.00 C 0.00 0.00 0.00 45.16 -1.74 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 42.90 -1.44 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.66 -1.75 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.47 -1.88 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.32 -1.76 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.96 -1.91 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.92 -1.30 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.92 -1.72 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.02 -1.67 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.38 -1.08 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.60 -1.39 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.66 -1.62 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.07 -1.01 35 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 19.53 -1.27 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.06 -1.54 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.51 -1.64 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.69 -1.19 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 14.51 -0.90 35 0 30 0
30DEC26 95.00 C 13.00 13.42 13.00 13.33 -0.91 34 3 385 0
30DEC26 97.50 C 0.00 0.00 0.00 12.31 -1.08 35 0 142 0
30DEC26 100.00 C 0.00 0.00 0.00 11.36 -0.96 35 0 80 0
30DEC26 102.50 C 10.63 10.63 10.63 10.49 -0.90 35 30 80 +30
30DEC26 105.00 C 0.00 0.00 0.00 9.70 -0.82 35 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 8.97 -0.68 35 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 8.30 -0.61 35 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 7.61 -0.60 35 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.95 -0.56 35 0 32 0
30DEC26 117.50 C 6.63 6.63 6.63 6.41 -0.50 35 9 99 +9
30DEC26 120.00 C 6.10 6.10 6.10 5.87 -0.50 35 8 69 0
30DEC26 122.50 C 0.00 0.00 0.00 5.33 -0.50 35 0 104 0
TOTAL CALL 5,416 278,165 +1,685
19DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 100 0 0 0
19DEC25 85.00 P 0.03 0.03 0.02 0.01 0.00 79 200 200 +200
19DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
19DEC25 90.00 P 0.08 0.08 0.08 0.01 -0.01 37 8 131 +1
19DEC25 92.50 P 0.32 0.62 0.29 0.23 +0.06 37 490 460 +195
19DEC25 95.00 P 1.90 2.00 1.74 1.44 +0.59 39 38 462 -10
19DEC25 97.50 P 3.78 4.35 3.78 3.72 +1.23 55 159 578 -44
19DEC25 100.00 P 5.89 6.55 5.89 6.28 +1.51 89 6 87 -4
19DEC25 102.50 P 0.00 0.00 0.00 8.82 +1.57 120 0 274 0
19DEC25 105.00 P 0.00 0.00 0.00 11.32 +1.57 143 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 13.82 +1.57 166 0 0 -1
19DEC25 110.00 P 0.00 0.00 0.00 16.32 +1.57 188 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 18.82 +1.57 208 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 21.32 +1.57 227 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 23.82 +1.57 246 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 26.32 +1.57 265 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 28.82 +1.57 283 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 58 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 32 0 0 0
24DEC25 87.50 P 0.11 0.11 0.11 0.03 +0.01 28 2 14 +2
24DEC25 90.00 P 0.40 0.40 0.31 0.17 +0.06 27 6 63 +6
24DEC25 92.50 P 0.95 0.99 0.84 0.71 +0.26 27 131 174 +22
24DEC25 95.00 P 1.37 2.06 1.37 1.95 +0.69 28 3 887 +3
24DEC25 97.50 P 4.34 4.34 4.04 3.91 +1.08 30 53 60 -23
24DEC25 100.00 P 0.00 0.00 0.00 6.28 +1.31 37 0 30 0
24DEC25 102.50 P 0.00 0.00 0.00 8.82 +1.34 50 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 11.32 +1.57 60 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 13.82 +1.20 69 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 16.32 +1.13 78 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 18.82 +1.05 87 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 21.34 +1.46 97 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 23.98 +1.06 114 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 26.32 +0.83 110 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 114 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 226 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 82 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 47 0 763 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 328 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,780 0
30DEC25 82.50 P 0.13 0.13 0.13 0.01 0.00 29 60 3,917 0
30DEC25 85.00 P 0.17 0.17 0.16 0.01 0.00 23 80 6,888 +30
30DEC25 87.50 P 0.23 0.26 0.23 0.07 +0.01 23 70 7,411 -50
30DEC25 90.00 P 0.63 0.63 0.48 0.30 +0.07 23 602 8,696 -122
30DEC25 92.50 P 1.51 1.51 1.11 0.94 +0.23 23 216 4,630 -1
30DEC25 95.00 P 2.44 2.83 2.28 2.20 +0.63 24 590 6,272 +32
30DEC25 97.50 P 4.40 4.66 4.13 4.06 +1.00 25 129 5,444 -62
30DEC25 100.00 P 6.84 6.92 6.42 6.28 +1.29 27 106 16,044 -61
30DEC25 102.50 P 9.22 9.38 9.00 8.82 +1.29 36 201 5,067 -201
30DEC25 105.00 P 0.00 0.00 0.00 11.32 +1.57 43 0 6,957 0
30DEC25 107.50 P 14.50 14.50 14.50 14.01 +1.39 57 20 3,535 0
30DEC25 110.00 P 16.45 17.00 16.40 16.35 +1.16 58 123 9,037 -1
30DEC25 112.50 P 0.00 0.00 0.00 18.84 +1.07 64 0 1,558 0
30DEC25 115.00 P 21.95 22.00 21.95 21.34 +1.31 70 40 6,219 0
30DEC25 117.50 P 23.74 23.74 23.74 23.98 +1.06 82 7 539 +7
30DEC25 120.00 P 26.20 26.99 26.20 26.32 +0.83 80 177 5,790 +46
30DEC25 122.50 P 29.11 29.49 29.11 28.82 +1.42 85 54 397 -20
30DEC25 125.00 P 31.23 31.23 31.23 31.10 +1.35 0 7 504 0
30DEC25 127.50 P 0.00 0.00 0.00 33.65 +1.40 80 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 36.10 +0.95 0 0 260 0
30DEC25 132.50 P 39.20 39.20 39.20 38.64 +1.05 87 9 185 0
30DEC25 135.00 P 0.00 0.00 0.00 41.13 +1.23 90 0 20 0
30DEC25 137.50 P 0.00 0.00 0.00 43.63 +1.29 94 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 46.13 +1.38 97 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 48.63 +1.09 101 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 51.13 +1.38 105 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 53.63 +1.38 108 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 56.14 +1.39 114 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 58.66 +1.02 121 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 61.13 +1.11 118 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 63.63 +1.38 122 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 66.13 +1.05 125 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 68.62 +1.26 126 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 71.12 +1.05 129 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 73.63 +1.38 134 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 76.12 +1.37 135 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 78.62 +1.37 138 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 81.12 +1.37 140 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 83.62 +1.37 143 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 86.13 +1.10 149 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 88.63 +1.38 152 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 91.12 +1.09 151 0 0 0
29JAN26 70.00 P 0.10 0.10 0.10 0.01 0.00 32 6 293 +6
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 303 0
29JAN26 77.50 P 0.24 0.24 0.22 0.06 +0.02 28 65 745 +65
29JAN26 80.00 P 0.33 0.33 0.33 0.15 +0.06 28 7 688 0
29JAN26 82.50 P 0.53 0.53 0.50 0.32 +0.11 28 93 1,086 -90
29JAN26 85.00 P 0.77 0.83 0.73 0.62 +0.19 28 21 1,922 +11
29JAN26 87.50 P 1.33 1.33 1.20 1.11 +0.29 28 117 1,759 +115
29JAN26 90.00 P 2.02 2.06 1.81 1.84 +0.44 28 234 9,402 +216
29JAN26 92.50 P 3.18 3.18 2.82 2.83 +0.67 28 17 3,832 -11
29JAN26 95.00 P 4.05 4.36 4.05 4.12 +0.91 28 65 7,310 -54
29JAN26 97.50 P 5.76 5.76 5.71 5.68 +1.02 29 32 3,950 -28
29JAN26 100.00 P 0.00 0.00 0.00 7.52 +1.17 30 1 2,585 0
29JAN26 102.50 P 9.50 9.50 9.50 9.50 +1.20 30 2 1,662 -2
29JAN26 105.00 P 0.00 0.00 0.00 11.79 +1.39 32 0 1,217 0
29JAN26 107.50 P 0.00 0.00 0.00 14.01 +1.39 33 12 308 0
29JAN26 110.00 P 16.60 17.02 16.60 16.35 +1.16 34 382 892 +302
29JAN26 112.50 P 0.00 0.00 0.00 18.84 +1.07 37 0 17 0
29JAN26 115.00 P 21.69 21.99 21.69 21.34 +1.31 40 28 303 +20
29JAN26 117.50 P 0.00 0.00 0.00 23.98 +1.06 47 0 503 0
29JAN26 120.00 P 0.00 0.00 0.00 26.40 +0.91 48 0 54 0
29JAN26 122.50 P 0.00 0.00 0.00 28.95 +1.55 52 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 31.29 +1.25 51 0 247 0
29JAN26 127.50 P 0.00 0.00 0.00 33.95 +1.37 58 0 3 0
29JAN26 130.00 P 0.00 0.00 0.00 36.34 +1.19 58 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 38.84 +1.25 61 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 41.34 +1.44 63 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 43.84 +1.50 66 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 46.27 +1.52 66 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 48.84 +1.30 71 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 51.28 +1.53 71 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 53.81 +1.56 75 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 56.45 +1.70 81 0 0 0
26FEB26 70.00 P 0.22 0.22 0.20 0.03 +0.01 28 13 212 +13
26FEB26 72.50 P 0.00 0.00 0.00 0.07 +0.03 29 0 255 0
26FEB26 75.00 P 0.00 0.00 0.00 0.14 +0.05 28 0 429 0
26FEB26 77.50 P 0.00 0.00 0.00 0.27 +0.09 28 0 291 0
26FEB26 80.00 P 0.00 0.00 0.00 0.49 +0.15 28 0 626 0
26FEB26 82.50 P 1.00 1.00 1.00 0.82 +0.22 29 10 988 +10
26FEB26 85.00 P 1.49 1.49 1.40 1.29 +0.30 29 92 1,717 +46
26FEB26 87.50 P 2.00 2.00 2.00 1.96 +0.42 29 20 1,607 +2
26FEB26 90.00 P 2.88 3.00 2.84 2.82 +0.59 29 504 3,224 +472
26FEB26 92.50 P 3.85 4.00 3.85 3.86 +0.76 29 14 5,552 0
26FEB26 95.00 P 5.10 5.31 5.10 5.11 +0.88 29 24 3,378 +24
26FEB26 97.50 P 6.53 6.65 6.53 6.68 +1.05 29 61 2,184 -31
26FEB26 100.00 P 8.71 8.71 8.57 8.40 +1.13 30 43 618 +43
26FEB26 102.50 P 10.36 10.36 10.36 10.03 +1.02 28 18 451 +18
26FEB26 105.00 P 12.00 12.00 12.00 12.03 +1.27 28 12 180 0
26FEB26 107.50 P 0.00 0.00 0.00 14.16 +0.84 28 0 76 0
26FEB26 110.00 P 0.00 0.00 0.00 16.40 +1.21 28 0 31 0
26FEB26 112.50 P 0.00 0.00 0.00 19.03 +1.26 33 0 41 0
26FEB26 115.00 P 0.00 0.00 0.00 21.44 +1.03 34 0 19 0
26FEB26 117.50 P 0.00 0.00 0.00 23.98 +1.06 38 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.40 +0.91 39 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 28.95 +1.55 43 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 31.29 +1.25 42 0 60 0
26FEB26 127.50 P 0.00 0.00 0.00 33.95 +1.31 47 0 87 0
26FEB26 130.00 P 0.00 0.00 0.00 36.34 +1.08 47 0 120 0
26FEB26 132.50 P 0.00 0.00 0.00 38.84 +1.25 50 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 41.34 +1.44 52 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 43.84 +1.50 54 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 46.27 +1.52 54 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 48.84 +1.30 58 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 51.28 +1.53 58 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 53.81 +1.56 61 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 56.45 +1.70 66 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 65 0
30MAR26 62.50 P 0.23 0.23 0.23 0.03 +0.01 32 1 35 +1
30MAR26 65.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 95 0
30MAR26 67.50 P 0.00 0.00 0.00 0.10 +0.03 31 0 38 0
30MAR26 70.00 P 0.00 0.00 0.00 0.18 +0.05 31 0 367 0
30MAR26 72.50 P 0.55 0.60 0.55 0.31 +0.08 31 258 1,563 +258
30MAR26 75.00 P 0.00 0.00 0.00 0.51 +0.13 31 0 196 0
30MAR26 77.50 P 1.03 1.03 1.03 0.80 +0.18 31 30 504 +30
30MAR26 80.00 P 1.32 1.32 1.32 1.18 +0.24 31 30 7,442 +30
30MAR26 82.50 P 1.75 1.81 1.75 1.70 +0.32 31 18 668 +16
30MAR26 85.00 P 0.00 0.00 0.00 2.34 +0.39 31 0 1,351 0
30MAR26 87.50 P 0.00 0.00 0.00 3.16 +0.54 31 0 2,249 0
30MAR26 90.00 P 4.06 4.28 4.06 4.09 +0.67 31 486 11,065 -303
30MAR26 92.50 P 5.35 5.44 5.15 5.20 +0.80 31 1,181 6,176 -965
30MAR26 95.00 P 6.39 6.57 6.39 6.50 +0.90 31 21 19,588 +20
30MAR26 97.50 P 0.00 0.00 0.00 7.98 +1.02 32 0 3,250 0
30MAR26 100.00 P 10.03 10.03 10.03 9.70 +1.11 32 1 12,469 0
30MAR26 102.50 P 0.00 0.00 0.00 11.43 +1.19 32 0 843 0
30MAR26 105.00 P 0.00 0.00 0.00 13.04 +0.98 31 0 6,793 0
30MAR26 107.50 P 0.00 0.00 0.00 15.01 +0.72 31 0 1,710 0
30MAR26 110.00 P 17.50 17.75 17.50 17.39 +1.00 33 38 9,314 +22
30MAR26 112.50 P 0.00 0.00 0.00 19.85 +1.44 36 0 1,495 0
30MAR26 115.00 P 0.00 0.00 0.00 22.16 +1.69 37 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 24.52 +1.60 38 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 26.86 +1.37 39 0 2,422 0
30MAR26 122.50 P 0.00 0.00 0.00 29.25 +1.85 40 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 31.46 +1.42 39 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 34.02 +1.38 42 0 184 0
30MAR26 130.00 P 0.00 0.00 0.00 36.51 +1.25 44 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 39.01 +1.42 46 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 41.51 +1.61 47 0 121 0
30MAR26 137.50 P 0.00 0.00 0.00 44.01 +1.41 49 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 46.51 +1.76 51 0 510 0
30MAR26 142.50 P 0.00 0.00 0.00 49.00 +1.46 53 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 51.28 +1.53 50 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 53.81 +1.56 53 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 56.50 +1.75 58 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 58.66 +1.02 52 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 61.13 +0.84 52 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 63.63 +1.19 53 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 66.13 +1.05 54 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 68.62 +1.26 55 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 71.12 +1.05 56 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 73.63 +1.38 58 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 76.12 +1.18 59 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 78.78 +1.53 66 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 81.12 +1.37 61 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 83.62 +1.35 62 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 86.13 +1.10 64 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 88.63 +1.26 65 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 91.12 +0.98 66 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 32 0 10 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 656 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.20 +0.02 32 0 222 0
29JUN26 62.50 P 0.00 0.00 0.00 0.32 +0.04 32 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.49 +0.06 32 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.72 +0.09 33 0 94 0
29JUN26 70.00 P 0.00 0.00 0.00 1.01 +0.11 33 0 432 0
29JUN26 72.50 P 0.00 0.00 0.00 1.39 +0.14 33 0 328 0
29JUN26 75.00 P 2.20 2.20 2.20 1.87 +0.19 33 1 668 0
29JUN26 77.50 P 2.64 2.70 2.64 2.44 +0.26 33 23 375 +3
29JUN26 80.00 P 3.28 3.30 3.28 3.09 +0.27 33 36 436 +13
29JUN26 82.50 P 3.98 4.00 3.98 3.91 +0.45 33 60 635 +20
29JUN26 85.00 P 4.79 4.79 4.79 4.79 +0.58 33 20 4,083 +20
29JUN26 87.50 P 5.74 5.76 5.74 5.76 +0.67 33 64 631 +20
29JUN26 90.00 P 6.71 7.00 6.71 6.81 +0.72 32 61 9,060 +21
29JUN26 92.50 P 0.00 0.00 0.00 8.02 +0.79 32 0 638 0
29JUN26 95.00 P 9.31 9.31 9.31 9.37 +0.90 32 1 1,984 -1
29JUN26 97.50 P 0.00 0.00 0.00 10.80 +0.93 32 0 1,172 0
29JUN26 100.00 P 0.00 0.00 0.00 12.39 +1.02 32 0 11,570 0
29JUN26 102.50 P 0.00 0.00 0.00 14.05 +0.82 33 0 467 0
29JUN26 105.00 P 0.00 0.00 0.00 15.85 +1.41 33 0 1,285 0
29JUN26 107.50 P 17.50 17.50 17.50 17.15 +1.02 31 1 689 +1
29JUN26 110.00 P 19.64 19.93 19.64 19.76 +1.82 34 5 610 -4
29JUN26 112.50 P 0.00 0.00 0.00 21.71 +1.92 34 0 859 0
29JUN26 115.00 P 23.60 23.60 23.60 23.76 +1.91 34 1 465 -1
29JUN26 117.50 P 0.00 0.00 0.00 25.86 +1.59 34 0 472 0
29JUN26 120.00 P 0.00 0.00 0.00 28.03 +1.44 35 0 1,290 0
29JUN26 122.50 P 30.00 30.00 30.00 29.69 +0.16 32 2 228 +2
29JUN26 125.00 P 0.00 0.00 0.00 32.42 +2.07 35 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 34.82 +2.16 36 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 36.77 +0.99 34 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 39.06 +0.74 34 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 41.81 +1.32 37 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 44.13 +1.53 38 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 46.51 +1.70 38 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 49.01 +1.18 39 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 51.53 +1.78 41 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 54.00 +1.40 42 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 56.50 +1.75 43 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 58.79 +1.15 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 61.29 +1.00 43 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 64.05 +1.53 48 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 66.29 +1.21 46 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 69.06 +1.70 50 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 71.55 +1.47 51 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 74.06 +1.45 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 76.28 +1.22 50 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 78.78 +1.53 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 81.55 +1.29 56 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 83.78 +1.09 53 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 86.54 +1.48 58 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 88.78 +1.41 55 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 91.54 +1.40 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 54 0
29SEP26 52.50 P 0.00 0.00 0.00 0.21 +0.04 34 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.33 +0.07 34 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.48 +0.10 34 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.65 +0.08 34 0 11 0
29SEP26 62.50 P 0.00 0.00 0.00 0.94 +0.14 34 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.25 +0.18 34 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 1.64 +0.20 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.12 +0.27 34 0 73 0
29SEP26 72.50 P 2.75 2.75 2.75 2.64 +0.27 34 1 156 +1
29SEP26 75.00 P 3.35 3.35 3.35 3.32 +0.42 34 1 1,472 +1
29SEP26 77.50 P 4.00 4.00 4.00 4.03 +0.55 34 1 219 0
29SEP26 80.00 P 4.74 4.74 4.74 4.82 +0.65 34 1 142 0
29SEP26 82.50 P 5.56 5.56 5.56 5.60 +0.63 34 1 707 0
29SEP26 85.00 P 6.48 6.60 6.48 6.43 +0.53 33 4 3,219 +1
29SEP26 87.50 P 7.50 7.62 7.50 7.57 +0.69 34 21 2,186 +1
29SEP26 90.00 P 8.63 8.76 8.63 8.71 +0.72 33 2 1,206 +2
29SEP26 92.50 P 9.90 10.03 9.90 9.90 +0.73 33 7 684 +7
29SEP26 95.00 P 11.20 11.20 11.20 11.30 +0.79 33 1 7,748 +1
29SEP26 97.50 P 12.62 12.62 12.62 12.78 +0.92 33 2 2,125 +2
29SEP26 100.00 P 14.17 14.17 14.07 14.32 +0.98 33 3 2,580 +3
29SEP26 102.50 P 15.68 15.68 15.68 15.99 +1.09 34 1 893 0
29SEP26 105.00 P 17.00 17.00 17.00 17.75 +1.43 34 2 374 +2
29SEP26 107.50 P 0.00 0.00 0.00 19.57 +1.57 34 0 425 0
29SEP26 110.00 P 0.00 0.00 0.00 21.41 +1.70 34 0 198 0
29SEP26 112.50 P 0.00 0.00 0.00 23.34 +1.84 34 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 25.19 +1.61 34 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 27.35 +1.97 35 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 29.42 +1.85 35 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 31.44 +1.17 35 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 33.64 +1.14 35 0 80 0
29SEP26 127.50 P 0.00 0.00 0.00 35.81 +1.02 36 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 38.01 +1.20 36 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 40.15 +1.36 35 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 42.71 +2.22 37 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 44.75 +1.59 36 0 391 0
30DEC26 50.00 P 0.00 0.00 0.00 0.32 +0.03 34 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 0.44 +0.03 34 0 0 0
30DEC26 55.00 P 1.13 1.13 1.13 0.64 +0.06 34 2 2 +2
30DEC26 57.50 P 0.00 0.00 0.00 0.88 +0.07 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.16 +0.07 34 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 1.53 +0.11 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.92 +0.11 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.45 +0.16 35 0 0 0
30DEC26 70.00 P 3.21 3.21 3.21 2.99 +0.17 35 4 4 +4
30DEC26 72.50 P 3.80 3.80 3.80 3.67 +0.32 35 2 41 +1
30DEC26 75.00 P 0.00 0.00 0.00 4.38 +0.48 35 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 5.21 +0.55 35 0 36 0
30DEC26 80.00 P 6.02 6.02 6.02 6.04 +0.57 35 40 97 0
30DEC26 82.50 P 0.00 0.00 0.00 6.95 +0.59 34 0 60 0
30DEC26 85.00 P 8.05 8.05 8.05 7.95 +0.59 34 4 118 +4
30DEC26 87.50 P 8.84 8.84 8.84 8.99 +0.62 34 2 79 +2
30DEC26 90.00 P 0.00 0.00 0.00 10.01 +0.46 33 0 120 0
30DEC26 92.50 P 0.00 0.00 0.00 11.48 +0.73 34 0 180 0
30DEC26 95.00 P 12.95 12.95 12.95 12.83 +0.79 34 1 257 +1
30DEC26 97.50 P 0.00 0.00 0.00 14.27 +0.85 34 0 53 0
30DEC26 100.00 P 0.00 0.00 0.00 15.77 +0.96 34 0 71 0
30DEC26 102.50 P 17.52 17.52 17.52 17.39 +1.06 34 8 9 0
30DEC26 105.00 P 0.00 0.00 0.00 19.06 +1.16 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.90 +1.27 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.67 +0.58 34 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 24.59 +1.07 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.51 +1.60 35 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 28.48 +1.28 35 0 90 0
30DEC26 120.00 P 0.00 0.00 0.00 29.96 +0.72 33 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 32.42 +1.77 35 0 210 0
TOTAL PUT 7,930 335,573 +329
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$ 33.06
30DEC25 20.00 C 0.00 0.00 0.00 13.07 -0.03 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 12.07 -0.34 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.07 -0.33 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.13 +0.06 101 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.08 -0.26 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.08 -0.11 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 7.08 -0.03 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 6.14 +0.07 63 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 5.09 -0.13 31 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 4.09 -0.04 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 3.11 -0.08 28 0 12 0
30DEC25 31.00 C 0.00 0.00 0.00 2.23 0.00 33 0 111 0
30DEC25 32.00 C 1.29 1.29 1.29 1.36 -0.05 28 2 148 0
30DEC25 33.00 C 0.60 0.73 0.54 0.73 0.00 28 50 112 +35
30DEC25 34.00 C 0.26 0.26 0.26 0.31 -0.05 27 20 259 -20
30DEC25 35.00 C 0.13 0.13 0.11 0.12 -0.03 28 16 343 0
30DEC25 36.00 C 0.05 0.05 0.04 0.04 -0.01 28 29 365 -25
30DEC25 37.00 C 0.04 0.04 0.04 0.01 -0.01 28 2 355 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 264 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 344 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 368 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 374 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 166 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 377 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 282 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 285 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 147 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 82 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 84 0 155 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 88 0 198 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 97 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 105 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 113 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 121 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 153 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 159 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 170 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 175 0 50 0
29JAN26 23.00 C 0.00 0.00 0.00 10.13 +0.06 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.10 -0.24 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.12 -0.10 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.12 -0.07 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.15 -0.22 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.28 +0.06 34 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.39 -0.03 34 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.57 +0.14 34 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 2.84 -0.01 34 0 0 0
29JAN26 32.00 C 2.05 2.05 2.05 2.14 -0.06 33 4 31 0
29JAN26 33.00 C 0.00 0.00 0.00 1.66 +0.03 35 0 27 0
29JAN26 34.00 C 0.00 0.00 0.00 1.20 +0.01 34 0 71 0
29JAN26 35.00 C 0.82 0.82 0.82 0.82 -0.02 34 30 189 +16
29JAN26 36.00 C 0.55 0.55 0.50 0.57 0.00 34 15 117 +13
29JAN26 37.00 C 0.39 0.39 0.39 0.40 +0.02 34 5 74 -5
29JAN26 38.00 C 0.26 0.26 0.26 0.26 +0.02 34 1 166 0
29JAN26 39.00 C 0.20 0.20 0.20 0.17 +0.02 35 25 99 +25
29JAN26 40.00 C 0.15 0.15 0.15 0.11 +0.01 35 1 134 0
29JAN26 41.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 87 0
29JAN26 42.00 C 0.00 0.00 0.00 0.04 0.00 35 0 456 0
29JAN26 43.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 66 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 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 56 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 10.27 -0.23 45 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.30 -0.06 43 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.35 0.00 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.42 +0.02 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.52 +0.04 39 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.56 -0.09 35 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.75 -0.12 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.00 -0.02 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.36 -0.01 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.72 -0.04 35 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.19 -0.02 35 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 1.74 -0.04 35 0 82 0
26FEB26 35.00 C 0.00 0.00 0.00 1.39 -0.01 36 0 120 0
26FEB26 36.00 C 0.00 0.00 0.00 1.10 +0.01 36 0 111 0
26FEB26 37.00 C 0.00 0.00 0.00 0.84 +0.01 36 0 336 0
26FEB26 38.00 C 0.63 0.69 0.63 0.63 0.00 36 4 33 +4
26FEB26 39.00 C 0.53 0.53 0.53 0.47 0.00 36 2 118 +2
26FEB26 40.00 C 0.44 0.44 0.42 0.35 +0.01 36 30 116 +30
26FEB26 41.00 C 0.00 0.00 0.00 0.26 +0.01 36 0 57 0
26FEB26 42.00 C 0.00 0.00 0.00 0.18 0.00 36 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.13 0.00 36 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 2 0
26FEB26 45.00 C 0.00 0.00 0.00 0.07 0.00 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 13.17 -0.27 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.20 -0.39 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.25 -0.15 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.30 -0.20 34 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.37 -0.29 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.46 -0.28 37 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.59 +0.05 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.75 -0.23 38 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 5.92 -0.17 37 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.28 -0.13 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.60 -0.05 39 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.02 +0.02 40 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.41 -0.02 39 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 2.91 +0.01 39 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.46 0.00 39 0 82 0
30MAR26 35.00 C 0.00 0.00 0.00 2.07 -0.02 39 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 1.78 +0.02 40 0 50 0
30MAR26 37.00 C 1.44 1.45 1.44 1.48 +0.02 40 10 118 +10
30MAR26 38.00 C 0.00 0.00 0.00 1.22 +0.02 39 0 55 0
30MAR26 39.00 C 0.00 0.00 0.00 1.00 +0.01 39 0 293 0
30MAR26 40.00 C 0.00 0.00 0.00 0.82 +0.02 39 0 293 0
30MAR26 41.00 C 0.00 0.00 0.00 0.66 +0.01 39 0 75 0
30MAR26 42.00 C 0.00 0.00 0.00 0.52 -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 0.35 +0.01 39 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.28 +0.01 39 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.22 +0.01 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 0.14 +0.01 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 40 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 41 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 12.56 -0.11 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.66 -0.17 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.79 -0.17 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.96 -0.14 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.15 -0.16 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.33 -0.18 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.71 -0.06 43 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 6.94 -0.13 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.27 -0.14 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.68 -0.11 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.12 -0.13 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.79 +0.03 44 0 2 0
29JUN26 33.00 C 4.10 4.10 4.10 4.27 -0.04 43 6 5 +4
29JUN26 34.00 C 0.00 0.00 0.00 3.84 -0.03 43 0 905 0
29JUN26 35.00 C 0.00 0.00 0.00 3.45 -0.01 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.08 -0.02 43 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 2.74 -0.01 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.45 -0.01 43 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.16 -0.01 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.93 -0.01 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.70 -0.02 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.46 -0.06 42 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.30 -0.05 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.13 -0.05 42 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.01 -0.04 42 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.89 -0.01 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.77 -0.01 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.69 -0.01 42 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.60 -0.01 42 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.52 -0.01 42 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.39 0.00 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.28 -0.01 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.20 -0.01 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.10 -0.17 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.34 -0.12 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.53 -0.17 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.86 -0.15 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.23 -0.12 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.59 -0.09 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.03 -0.16 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.48 -0.12 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.07 -0.01 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.52 -0.08 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.17 -0.03 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.80 -0.01 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.42 +0.01 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.08 +0.01 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.74 +0.01 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.42 +0.01 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.15 +0.01 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.88 0.00 44 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.62 0.00 44 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 2.35 -0.06 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.15 -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 1.85 +0.06 44 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 1.65 +0.01 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.50 0.00 44 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 1.36 0.00 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.25 0.00 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.15 0.00 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.94 +0.03 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.73 +0.01 44 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 10.80 -0.08 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.11 +0.01 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.47 +0.01 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.86 -0.06 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.29 -0.05 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.76 -0.07 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.25 -0.12 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.78 -0.11 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.34 -0.07 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.02 -0.02 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.64 +0.03 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.28 +0.02 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.97 +0.07 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.66 +0.08 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.20 -0.01 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.94 -0.01 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.70 +0.01 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.51 +0.07 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.25 +0.16 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.03 +0.15 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.84 +0.15 45 0 0 0
TOTAL CALL 252 14,246 +89
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 148 0
30DEC25 28.00 P 0.03 0.03 0.03 0.01 0.00 41 20 196 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 187 0
30DEC25 30.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 502 0
30DEC25 31.00 P 0.15 0.15 0.15 0.08 -0.02 28 4 652 0
30DEC25 32.00 P 0.28 0.28 0.28 0.24 -0.04 27 1 556 -1
30DEC25 33.00 P 0.85 0.85 0.66 0.61 -0.05 27 6 1,734 0
30DEC25 34.00 P 1.28 1.28 1.28 1.20 -0.04 26 20 786 0
30DEC25 35.00 P 2.10 2.10 2.10 2.01 -0.04 26 15 460 -15
30DEC25 36.00 P 3.10 3.30 3.10 2.95 -0.03 26 22 191 0
30DEC25 37.00 P 0.00 0.00 0.00 3.94 -0.14 0 0 188 0
30DEC25 38.00 P 5.18 5.18 5.18 4.94 -0.02 0 6 60 +3
30DEC25 39.00 P 6.18 6.18 6.18 5.94 -0.02 0 3 19 0
30DEC25 40.00 P 7.18 7.18 7.18 6.94 -0.12 0 3 28 0
30DEC25 41.00 P 0.00 0.00 0.00 7.95 -0.01 57 0 44 0
30DEC25 42.00 P 9.18 9.18 9.18 8.94 -0.16 0 3 42 0
30DEC25 43.00 P 10.18 10.18 10.18 9.94 -0.07 0 3 70 0
30DEC25 44.00 P 0.00 0.00 0.00 10.95 -0.03 73 0 0 0
30DEC25 45.00 P 12.10 12.20 12.10 11.95 -0.18 78 9 0 0
30DEC25 46.00 P 13.20 13.20 13.20 12.95 -0.01 82 2 0 0
30DEC25 47.00 P 14.20 14.20 14.20 13.94 -0.02 0 1 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.95 -0.01 91 0 0 0
30DEC25 49.00 P 16.20 16.25 16.20 15.94 -0.02 0 2 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.95 -0.01 100 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.45 -0.01 110 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.95 -0.01 120 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 24.45 -0.17 129 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 26.94 -0.02 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 29.45 -0.01 146 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 31.95 -0.01 154 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 34.44 -0.29 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 36.94 -0.31 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 39.44 -0.02 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 41.94 -0.02 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 44.44 -0.17 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 46.94 -0.02 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 49.44 -0.02 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 0.00 35 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 0.00 35 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 67 0
29JAN26 29.00 P 0.00 0.00 0.00 0.23 +0.01 34 0 53 0
29JAN26 30.00 P 0.00 0.00 0.00 0.39 0.00 34 0 114 0
29JAN26 31.00 P 0.68 0.68 0.62 0.64 -0.02 34 61 409 +60
29JAN26 32.00 P 0.97 0.97 0.95 0.98 0.00 33 41 418 +40
29JAN26 33.00 P 1.49 1.49 1.49 1.43 0.00 33 12 288 +12
29JAN26 34.00 P 0.00 0.00 0.00 2.00 +0.01 34 0 26 0
29JAN26 35.00 P 0.00 0.00 0.00 2.64 -0.02 33 0 12 0
29JAN26 36.00 P 0.00 0.00 0.00 3.42 +0.01 34 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 4.23 0.00 34 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 5.10 +0.04 34 3 99 +3
29JAN26 39.00 P 0.00 0.00 0.00 6.02 -0.01 34 0 144 0
29JAN26 40.00 P 0.00 0.00 0.00 6.96 -0.10 33 0 93 0
29JAN26 41.00 P 8.15 8.15 8.15 7.99 +0.03 40 4 79 +4
29JAN26 42.00 P 0.00 0.00 0.00 9.00 -0.19 44 0 38 0
29JAN26 43.00 P 0.00 0.00 0.00 10.04 +0.03 50 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 11.04 +0.06 54 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 12.04 -0.09 57 0 2 0
29JAN26 46.00 P 13.18 13.18 13.18 12.95 -0.27 50 3 15 0
29JAN26 47.00 P 14.18 14.18 14.18 13.98 +0.02 58 3 30 0
29JAN26 48.00 P 0.00 0.00 0.00 15.03 +0.07 65 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 16.03 +0.07 68 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 17.03 +0.07 71 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.53 +0.07 78 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 22.03 -0.07 84 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 24.51 -0.11 88 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.07 0.00 36 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.12 0.00 36 0 29 0
26FEB26 27.00 P 0.00 0.00 0.00 0.21 0.00 36 0 51 0
26FEB26 28.00 P 0.00 0.00 0.00 0.34 0.00 36 0 57 0
26FEB26 29.00 P 0.00 0.00 0.00 0.53 0.00 36 0 81 0
26FEB26 30.00 P 0.84 0.84 0.84 0.76 -0.02 35 5 254 +5
26FEB26 31.00 P 0.00 0.00 0.00 1.09 +0.03 36 0 322 0
26FEB26 32.00 P 0.00 0.00 0.00 1.49 +0.02 36 0 602 0
26FEB26 33.00 P 0.00 0.00 0.00 1.97 +0.03 36 0 176 0
26FEB26 34.00 P 0.00 0.00 0.00 2.51 +0.02 36 0 11 0
26FEB26 35.00 P 0.00 0.00 0.00 3.14 0.00 36 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 3.83 -0.12 36 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 4.58 +0.13 35 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 5.39 -0.04 36 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 6.42 -0.02 40 0 24 0
26FEB26 40.00 P 0.00 0.00 0.00 7.32 +0.15 42 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 8.02 -0.05 34 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.00 -0.19 36 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.04 +0.03 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.04 +0.06 44 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.04 -0.09 46 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.95 -0.27 41 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 0.00 39 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 0.00 39 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.15 0.00 39 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.23 0.00 39 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.36 +0.01 39 0 4 0
30MAR26 27.00 P 0.00 0.00 0.00 0.52 +0.01 39 0 276 0
30MAR26 28.00 P 0.00 0.00 0.00 0.73 +0.01 39 0 54 0
30MAR26 29.00 P 0.00 0.00 0.00 0.99 +0.03 39 0 156 0
30MAR26 30.00 P 0.00 0.00 0.00 1.31 +0.05 39 0 638 0
30MAR26 31.00 P 0.00 0.00 0.00 1.66 +0.02 39 0 250 0
30MAR26 32.00 P 0.00 0.00 0.00 2.07 0.00 39 0 797 0
30MAR26 33.00 P 0.00 0.00 0.00 2.58 +0.02 39 0 404 0
30MAR26 34.00 P 0.00 0.00 0.00 3.15 +0.03 39 0 485 0
30MAR26 35.00 P 0.00 0.00 0.00 3.77 +0.02 39 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 4.42 0.00 39 0 111 0
30MAR26 37.00 P 0.00 0.00 0.00 5.26 +0.11 41 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 6.04 +0.12 42 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 6.85 +0.30 42 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 7.70 +0.14 43 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 8.56 +0.13 44 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 9.37 +0.18 43 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 10.33 +0.17 44 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 11.21 -0.02 44 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 12.14 +0.01 44 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 13.09 -0.13 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.06 +0.10 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.07 +0.11 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.07 +0.11 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.07 +0.11 52 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.57 +0.11 56 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 22.07 -0.03 61 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.58 -0.04 66 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.06 +0.06 69 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.58 +0.12 73 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.06 +0.10 76 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.56 -0.17 79 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.94 -0.31 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.56 +0.10 86 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.06 +0.10 89 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.56 -0.05 91 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 -0.01 42 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.39 -0.01 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.54 -0.01 43 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.72 -0.01 43 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.91 -0.01 42 0 12 0
29JUN26 26.00 P 1.21 1.21 1.21 1.20 +0.05 43 1 13 -1
29JUN26 27.00 P 0.00 0.00 0.00 1.50 +0.07 43 0 47 0
29JUN26 28.00 P 1.83 1.83 1.83 1.75 -0.01 42 30 90 +30
29JUN26 29.00 P 2.21 2.24 2.18 2.13 0.00 42 105 464 0
29JUN26 30.00 P 0.00 0.00 0.00 2.55 +0.02 42 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 3.02 +0.04 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 3.50 +0.04 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.99 -0.03 41 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.56 0.00 41 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 5.20 +0.03 42 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.85 +0.07 42 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 6.58 +0.03 42 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 7.38 +0.12 43 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.13 +0.12 43 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.89 +0.09 43 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 9.70 +0.17 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.49 +0.26 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.36 +0.18 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.18 +0.12 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.08 +0.16 45 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.92 +0.17 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.83 +0.16 45 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.73 -0.02 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.62 -0.01 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.35 -0.06 42 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.81 +0.11 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.15 +0.05 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.58 -0.04 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.98 +0.03 44 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.20 +0.02 43 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.46 +0.01 43 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.80 +0.04 43 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.14 +0.04 43 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.46 0.00 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.87 -0.01 43 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 3.31 +0.01 43 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 3.79 0.00 42 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 4.32 +0.03 43 0 52 0
29SEP26 33.00 P 0.00 0.00 0.00 4.91 +0.01 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.42 -0.03 42 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.05 -0.04 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.71 -0.01 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.44 0.00 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 8.19 +0.10 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.86 +0.06 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.52 -0.08 43 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 10.49 +0.13 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.19 0.00 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.06 +0.10 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.91 +0.13 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.75 +0.18 46 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.58 +0.09 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.45 +0.11 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.32 +0.13 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.18 +0.10 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.87 -0.02 44 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 20.32 +0.08 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.63 +0.06 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.87 +0.03 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.62 +0.04 43 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 1.92 +0.04 43 0 3 0
30DEC26 26.00 P 2.23 2.23 2.23 2.27 +0.05 43 3 6 +3
30DEC26 27.00 P 0.00 0.00 0.00 2.63 +0.06 43 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.04 +0.05 43 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.49 +0.08 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.96 +0.09 43 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 4.42 +0.06 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.01 +0.15 43 0 51 0
30DEC26 33.00 P 0.00 0.00 0.00 5.58 +0.14 43 0 21 0
30DEC26 34.00 P 0.00 0.00 0.00 6.18 +0.13 43 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 6.82 +0.13 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.47 +0.11 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.04 +0.05 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.81 +0.08 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.52 +0.07 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.24 +0.05 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.04 +0.09 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.59 -0.13 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.61 +0.10 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.42 +0.11 45 0 0 0
TOTAL PUT 391 19,141 +143
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$ 494.00
19DEC25 400.00 C 0.00 0.00 0.00 94.03 -17.04 0 0 0 0
19DEC25 410.00 C 0.00 0.00 0.00 84.04 -17.03 110 0 0 0
19DEC25 420.00 C 0.00 0.00 0.00 74.04 -17.03 95 0 0 0
19DEC25 430.00 C 0.00 0.00 0.00 64.04 -17.03 80 0 0 0
19DEC25 440.00 C 0.00 0.00 0.00 54.04 -17.04 66 0 0 0
19DEC25 450.00 C 0.00 0.00 0.00 44.04 -17.04 51 0 0 0
19DEC25 460.00 C 0.00 0.00 0.00 34.05 -17.03 49 0 0 0
19DEC25 470.00 C 0.00 0.00 0.00 24.18 -16.91 50 0 0 0
19DEC25 480.00 C 16.30 16.30 12.88 15.25 -16.86 55 9 41 +2
19DEC25 490.00 C 6.22 7.50 5.00 7.50 -14.38 50 21 20 +8
19DEC25 500.00 C 13.00 13.00 1.68 2.69 -10.38 49 139 164 +23
19DEC25 510.00 C 6.80 6.80 0.75 0.75 -5.74 50 86 148 +50
19DEC25 520.00 C 3.33 4.45 0.23 0.14 -2.44 50 21 158 +8
19DEC25 530.00 C 0.82 0.95 0.12 0.02 -0.80 51 14 91 -11
19DEC25 540.00 C 0.20 0.20 0.03 0.01 -0.18 59 39 36 -27
19DEC25 550.00 C 0.05 0.05 0.05 0.01 -0.02 70 10 64 0
19DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 81 0 102 0
19DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
19DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 101 0 21 0
19DEC25 590.00 C 0.00 0.00 0.00 0.01 0.00 111 0 3 0
19DEC25 600.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
19DEC25 610.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
24DEC25 420.00 C 0.00 0.00 0.00 74.22 -17.04 36 0 0 0
24DEC25 430.00 C 0.00 0.00 0.00 64.23 -17.03 35 0 0 0
24DEC25 440.00 C 0.00 0.00 0.00 54.26 -17.01 34 0 0 0
24DEC25 450.00 C 0.00 0.00 0.00 44.37 -16.92 34 0 0 0
24DEC25 460.00 C 0.00 0.00 0.00 34.71 -16.65 34 0 0 0
24DEC25 470.00 C 0.00 0.00 0.00 25.62 -15.95 34 0 0 0
24DEC25 480.00 C 18.41 18.41 18.41 17.98 -14.17 36 9 9 +9
24DEC25 490.00 C 0.00 0.00 0.00 11.12 -12.44 35 0 0 0
24DEC25 500.00 C 11.40 11.40 4.59 6.05 -10.06 33 21 16 +16
24DEC25 510.00 C 9.17 9.17 3.00 3.25 -6.78 35 98 39 +3
24DEC25 520.00 C 5.54 5.54 1.25 1.46 -4.38 34 19 61 -15
24DEC25 530.00 C 2.42 2.42 0.59 0.58 -2.42 34 28 88 0
24DEC25 540.00 C 0.33 0.33 0.33 0.21 -1.18 34 5 70 0
24DEC25 550.00 C 1.03 1.03 0.28 0.07 -0.51 35 22 23 +21
24DEC25 560.00 C 0.18 0.18 0.17 0.02 -0.19 35 19 27 +12
24DEC25 570.00 C 0.00 0.00 0.00 0.01 -0.06 37 0 15 0
24DEC25 580.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
24DEC25 590.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
24DEC25 600.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24DEC25 610.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 182.50 C 0.00 0.00 0.00 311.69 -17.02 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 309.19 -17.02 0 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 306.70 -17.01 152 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 304.20 -17.01 142 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 301.70 -17.02 0 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 299.20 -17.02 0 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 296.71 -17.01 143 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 294.21 -17.02 133 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 289.21 -17.02 0 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 284.22 -17.02 124 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 279.22 -17.02 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 274.23 -17.02 115 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 269.23 -17.02 0 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 264.24 -17.02 105 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 259.24 -17.03 0 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 254.25 -17.02 81 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 249.26 -17.02 111 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 244.26 -17.02 0 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 239.27 -17.02 105 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 234.27 -17.02 0 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 229.28 -17.02 98 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 224.28 -17.02 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 219.29 -17.02 92 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 214.29 -17.03 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 209.30 -17.02 86 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 204.30 -17.03 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 199.31 -17.02 80 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 194.31 -17.03 0 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 184.32 -20.30 0 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 174.33 -17.03 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 164.34 -17.03 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 154.35 -17.03 0 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 144.36 -17.03 0 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 134.37 -17.04 0 0 216 0
30DEC25 370.00 C 0.00 0.00 0.00 124.39 -17.03 48 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 114.40 -17.03 43 0 113 0
30DEC25 390.00 C 0.00 0.00 0.00 104.41 -17.03 39 0 232 0
30DEC25 400.00 C 0.00 0.00 0.00 94.42 -17.03 35 0 62 0
30DEC25 410.00 C 0.00 0.00 0.00 84.43 -17.03 31 0 30 0
30DEC25 420.00 C 74.65 74.65 74.65 74.65 -16.82 42 28 231 0
30DEC25 430.00 C 0.00 0.00 0.00 64.50 -16.99 30 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 54.64 -16.88 31 0 96 -1
30DEC25 450.00 C 0.00 0.00 0.00 44.99 -16.60 31 0 160 0
30DEC25 460.00 C 0.00 0.00 0.00 35.75 -16.03 31 0 292 0
30DEC25 470.00 C 22.80 25.00 22.80 27.21 -15.02 31 3 783 0
30DEC25 480.00 C 33.84 33.84 16.60 19.69 -13.48 31 74 431 +2
30DEC25 490.00 C 38.79 38.79 10.40 13.30 -11.61 30 329 1,201 +301
30DEC25 500.00 C 17.75 17.75 6.30 8.64 -9.11 31 178 2,249 +89
30DEC25 510.00 C 9.50 9.50 3.80 5.32 -6.97 31 68 1,864 +22
30DEC25 520.00 C 5.81 6.00 2.05 3.00 -4.76 31 167 3,090 +12
30DEC25 530.00 C 6.00 6.10 1.26 1.57 -3.00 31 367 2,914 -43
30DEC25 540.00 C 3.14 3.39 0.83 0.76 -1.76 31 120 787 +49
30DEC25 550.00 C 1.76 1.83 0.44 0.35 -0.94 31 34 2,860 +28
30DEC25 560.00 C 0.70 0.70 0.30 0.15 -0.47 31 23 813 -3
30DEC25 570.00 C 0.48 0.48 0.48 0.06 -0.21 31 10 1,302 0
30DEC25 580.00 C 0.24 0.24 0.24 0.03 -0.08 32 15 1,139 0
30DEC25 590.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 742 0
30DEC25 600.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,248 0
30DEC25 610.00 C 0.00 0.00 0.00 0.01 0.00 37 0 617 0
30DEC25 620.00 C 0.05 0.05 0.05 0.01 0.00 39 10 333 -10
30DEC25 630.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,831 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 0.00 45 0 243 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 47 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 59 0 332 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 77 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30DEC25 830.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 0.00 97 0 8 0
29JAN26 270.00 C 0.00 0.00 0.00 224.98 -17.03 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 220.00 -17.03 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 215.02 -17.02 42 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 210.04 -17.02 45 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 205.06 -17.02 45 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 200.07 -17.03 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 195.09 -17.03 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 185.13 -19.49 37 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 175.17 -17.02 38 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 165.20 -17.03 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 155.24 -17.03 31 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 145.29 -17.02 33 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 135.34 -17.02 32 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 125.41 -17.01 32 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 115.52 -16.98 32 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 105.70 -16.92 32 0 529 0
29JAN26 400.00 C 0.00 0.00 0.00 95.97 -16.83 32 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 86.41 -16.67 32 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 77.07 -16.44 32 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 68.03 -16.12 32 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 59.39 -15.67 32 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 51.24 -15.81 32 0 1 0
29JAN26 460.00 C 0.00 0.00 0.00 43.65 -16.11 32 0 2 0
29JAN26 470.00 C 0.00 0.00 0.00 35.67 -13.04 31 0 39 0
29JAN26 480.00 C 0.00 0.00 0.00 31.35 -10.37 34 0 106 0
29JAN26 490.00 C 25.55 25.55 22.20 24.78 -11.60 32 105 146 +105
29JAN26 500.00 C 24.80 24.80 18.00 19.80 -11.54 32 21 146 +18
29JAN26 510.00 C 22.55 22.55 14.83 16.44 -8.33 33 210 571 +196
29JAN26 520.00 C 20.34 20.34 11.90 12.89 -7.45 33 7 525 +4
29JAN26 530.00 C 14.85 14.85 9.37 9.96 -7.03 33 42 979 +22
29JAN26 540.00 C 7.80 7.80 7.80 7.59 -6.01 33 10 825 0
29JAN26 550.00 C 0.00 0.00 0.00 5.70 -5.01 33 0 783 0
29JAN26 560.00 C 0.00 0.00 0.00 4.23 -4.11 33 0 2,158 0
29JAN26 570.00 C 0.00 0.00 0.00 3.09 -3.32 33 0 1,635 0
29JAN26 580.00 C 3.30 3.30 3.30 2.23 -2.65 33 2 241 0
29JAN26 590.00 C 2.56 2.56 2.56 1.59 -2.08 33 15 195 0
29JAN26 600.00 C 4.00 4.00 2.20 1.12 -1.61 33 8 203 +3
29JAN26 610.00 C 3.80 3.90 3.80 0.76 -1.25 32 3 651 0
29JAN26 620.00 C 0.00 0.00 0.00 0.52 -0.95 32 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.36 -0.70 32 0 195 0
29JAN26 640.00 C 0.00 0.00 0.00 0.24 -0.49 32 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.16 -0.36 32 0 687 0
29JAN26 660.00 C 0.00 0.00 0.00 0.11 -0.25 33 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.07 -0.18 32 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.04 -0.13 32 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.03 -0.09 33 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.02 -0.06 33 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 38 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 42 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 126.74 -16.82 33 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 117.12 -16.69 33 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 107.65 -16.52 33 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 98.37 -16.29 33 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 89.35 -15.98 33 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 80.63 -15.59 33 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 72.28 -15.11 33 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 64.33 -14.56 33 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 56.85 -13.91 33 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 49.87 -15.08 33 0 23 0
26FEB26 470.00 C 0.00 0.00 0.00 43.42 -11.85 33 0 811 0
26FEB26 480.00 C 0.00 0.00 0.00 37.24 -11.16 33 0 760 0
26FEB26 490.00 C 29.48 29.48 29.35 31.88 -9.68 33 41 215 +41
26FEB26 500.00 C 28.17 28.17 25.30 26.91 -10.24 32 19 328 -1
26FEB26 510.00 C 0.00 0.00 0.00 23.03 -8.98 33 0 24 0
26FEB26 520.00 C 18.80 18.80 18.80 19.77 -7.55 33 1 85 0
26FEB26 530.00 C 15.80 15.80 15.80 16.62 -7.07 33 3 53 +3
26FEB26 540.00 C 0.00 0.00 0.00 13.74 -6.44 33 0 258 0
26FEB26 550.00 C 0.00 0.00 0.00 11.27 -5.64 33 0 67 0
26FEB26 560.00 C 10.35 10.35 10.35 9.18 -4.90 33 1 157 0
26FEB26 570.00 C 8.30 8.30 8.30 7.43 -4.21 33 10 571 0
26FEB26 580.00 C 7.78 7.78 7.78 5.98 -3.59 33 12 62 0
26FEB26 590.00 C 0.00 0.00 0.00 4.78 -3.03 33 0 82 0
26FEB26 600.00 C 6.35 6.35 6.35 3.79 -2.56 33 19 400 +19
26FEB26 610.00 C 0.00 0.00 0.00 3.00 -2.12 33 0 1 0
26FEB26 620.00 C 0.00 0.00 0.00 2.28 -1.83 33 0 415 0
26FEB26 630.00 C 0.00 0.00 0.00 1.78 -1.41 33 0 18 0
26FEB26 640.00 C 0.00 0.00 0.00 1.38 -1.23 33 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 1.07 -0.99 33 0 41 0
26FEB26 660.00 C 0.00 0.00 0.00 0.82 -0.75 33 0 266 0
30MAR26 182.50 C 0.00 0.00 0.00 313.11 -17.02 47 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 310.63 -17.02 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 308.15 -17.02 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 305.68 -17.01 51 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 303.20 -17.01 48 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 300.72 -17.02 42 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 298.24 -17.02 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 295.76 -17.02 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 290.81 -17.02 45 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 285.85 -17.02 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 280.90 -17.01 44 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 275.94 -17.02 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 270.98 -17.02 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 266.03 -17.02 39 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 261.07 -17.02 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 256.12 -17.02 38 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 251.16 -17.02 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 246.21 -17.02 37 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 241.25 -17.02 33 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 236.30 -17.02 36 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 231.34 -17.02 33 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 226.39 -17.02 35 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 221.43 -17.03 32 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 216.48 -17.02 33 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 211.53 -17.02 33 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 206.58 -17.02 33 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 201.64 -17.01 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 196.70 -17.01 34 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 186.83 -17.79 34 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 176.99 -16.98 34 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 167.19 -22.48 34 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 157.46 -16.90 34 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 147.80 -21.78 34 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 138.26 -21.39 34 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 128.86 -20.98 34 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 119.64 -20.53 34 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 110.63 -20.04 34 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 101.87 -14.15 34 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 93.40 -18.93 34 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 85.26 -18.30 34 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 77.47 -17.63 34 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 70.08 -16.91 34 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 63.11 -16.14 34 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 58.26 -9.46 36 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 51.98 -9.22 35 0 1,861 0
30MAR26 480.00 C 0.00 0.00 0.00 46.16 -8.92 35 0 220 0
30MAR26 490.00 C 37.12 37.12 37.12 39.77 -9.61 34 1 1,062 0
30MAR26 500.00 C 34.44 34.44 34.44 34.55 -10.90 33 17 585 +17
30MAR26 510.00 C 32.11 32.11 32.11 30.75 -8.45 34 1 178 +1
30MAR26 520.00 C 0.00 0.00 0.00 27.27 -7.88 34 0 86 0
30MAR26 530.00 C 0.00 0.00 0.00 23.87 -6.99 34 0 82 0
30MAR26 540.00 C 0.00 0.00 0.00 20.65 -7.30 34 0 26 0
30MAR26 550.00 C 17.69 17.69 17.69 17.80 -7.26 34 6 1,092 +6
30MAR26 560.00 C 0.00 0.00 0.00 15.28 -6.59 34 0 257 0
30MAR26 570.00 C 15.69 15.69 14.50 13.07 -5.95 34 22 1,473 +7
30MAR26 580.00 C 0.00 0.00 0.00 11.13 -5.36 34 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 9.45 -4.79 34 0 82 0
30MAR26 600.00 C 0.00 0.00 0.00 8.00 -4.27 34 0 909 0
30MAR26 610.00 C 0.00 0.00 0.00 6.74 -3.79 34 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 5.50 -3.51 34 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 4.61 -3.08 34 0 633 0
30MAR26 640.00 C 0.00 0.00 0.00 3.85 -2.51 34 0 1,030 0
30MAR26 650.00 C 0.00 0.00 0.00 3.21 -2.18 34 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 2.67 -2.03 34 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 2.21 -1.65 34 0 3 0
30MAR26 680.00 C 0.00 0.00 0.00 1.83 -1.42 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 1.50 -1.23 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 1.24 -1.05 34 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 1.02 -0.89 34 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 0.83 -0.77 34 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.68 -0.65 34 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.55 -0.56 34 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.45 -0.47 34 0 94 0
30MAR26 760.00 C 0.00 0.00 0.00 0.37 -0.39 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.30 -0.33 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.24 -0.28 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.19 -0.24 34 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.16 -0.19 34 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.13 -0.16 34 0 245 0
30MAR26 820.00 C 0.00 0.00 0.00 0.10 -0.14 34 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.08 -0.12 34 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.07 -0.09 34 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.05 -0.08 34 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.04 -0.07 34 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.03 -0.06 33 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.02 -0.05 33 0 0 0
30MAR26 890.00 C 0.97 0.97 0.86 0.01 -0.05 32 45 265 +45
30MAR26 900.00 C 1.23 1.23 0.35 0.01 -0.04 32 760 700 +145
29JUN26 250.00 C 0.00 0.00 0.00 246.68 -17.01 34 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 241.74 -17.01 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 236.80 -17.00 33 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 231.86 -17.00 33 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 226.93 -17.00 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 222.01 -16.98 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 217.09 -16.98 34 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 212.17 -16.97 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 207.27 -16.33 33 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 202.38 -16.93 33 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 197.50 -16.92 33 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 187.79 -16.83 33 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 178.17 -17.41 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 168.63 -21.04 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 159.28 -17.36 33 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 150.07 -19.51 33 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 141.02 -18.63 33 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 132.27 -17.57 33 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 123.64 -16.53 33 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 115.44 -15.37 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 107.37 -15.08 33 0 3 0
29JUN26 410.00 C 0.00 0.00 0.00 99.80 -12.99 33 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 92.36 -14.28 33 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 85.48 -13.70 33 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 78.76 -14.73 33 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 72.57 -15.30 33 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 66.61 -9.81 33 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 61.06 -12.65 33 0 227 0
29JUN26 480.00 C 53.53 53.53 53.53 57.27 -7.57 34 6 2,155 -6
29JUN26 490.00 C 0.00 0.00 0.00 51.51 -8.27 34 0 519 0
29JUN26 500.00 C 44.76 45.10 44.76 46.44 -9.57 33 265 1,019 +252
29JUN26 510.00 C 0.00 0.00 0.00 42.61 -9.67 34 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 38.74 -8.82 34 0 42 0
29JUN26 530.00 C 0.00 0.00 0.00 35.68 -8.40 34 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 32.27 -8.29 34 0 657 0
29JUN26 550.00 C 30.30 30.30 30.30 29.31 -7.57 34 1 545 +1
29JUN26 560.00 C 0.00 0.00 0.00 26.36 -7.03 34 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 23.71 -6.73 34 0 13 0
29JUN26 580.00 C 0.00 0.00 0.00 21.41 -6.08 34 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 19.13 -5.69 34 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 17.17 -5.36 34 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 15.44 -4.81 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 13.72 -4.49 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 12.26 -4.22 34 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 11.01 -3.76 34 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 9.75 -3.43 34 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 8.65 -3.27 34 0 9 0
29JUN26 670.00 C 0.00 0.00 0.00 7.53 -2.83 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 6.87 -2.55 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 5.84 -2.44 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 5.25 -2.17 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 4.66 -1.90 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 4.08 -1.76 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 3.61 -1.65 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 3.22 -1.45 33 0 2 0
29JUN26 750.00 C 5.50 5.50 5.50 2.84 -1.24 33 5 35 +5
29JUN26 760.00 C 0.00 0.00 0.00 2.45 -1.22 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 2.20 -1.09 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.95 -0.95 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.71 -0.81 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.47 -0.81 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.32 -0.71 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.17 -0.62 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.02 -0.53 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.87 -0.52 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.78 -0.46 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.69 -0.40 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.60 -0.34 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.52 -0.32 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.46 -0.29 33 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.41 -0.26 33 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 179.80 -16.45 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 170.86 -18.81 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 162.02 -16.05 33 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 153.56 -16.02 33 0 44 0
29SEP26 360.00 C 0.00 0.00 0.00 145.17 -15.51 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 137.21 -15.09 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 129.37 -14.82 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 121.89 -14.46 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 114.68 -13.98 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 107.63 -13.81 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 101.10 -15.23 33 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 94.59 -14.01 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 88.59 -14.08 33 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 82.82 -11.85 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 77.07 -11.81 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 72.07 -12.51 33 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 67.06 -10.60 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 62.33 -10.75 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 57.83 -10.70 33 0 757 0
29SEP26 510.00 C 51.40 51.40 51.40 53.88 -11.04 33 2 8 -2
29SEP26 520.00 C 0.00 0.00 0.00 50.19 -10.37 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 46.33 -9.87 33 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 43.60 -8.56 34 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 40.44 -8.13 34 0 30 0
29SEP26 560.00 C 0.00 0.00 0.00 37.57 -7.41 34 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 34.70 -6.79 34 0 33 0
29SEP26 580.00 C 0.00 0.00 0.00 31.83 -6.78 34 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 29.38 -6.36 34 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 27.15 -5.72 34 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 24.92 -5.49 34 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 22.73 -4.63 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 21.05 -4.14 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 19.38 -3.65 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 17.70 -3.67 34 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 16.14 -3.60 34 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 14.92 -3.19 34 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 13.29 -3.19 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 12.11 -3.18 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 11.00 -3.11 33 0 26 0
30DEC26 380.00 C 0.00 0.00 0.00 136.09 -15.05 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 128.97 -14.85 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 121.98 -14.74 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 115.54 -14.09 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 109.10 -14.04 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 102.94 -13.78 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 97.23 -13.06 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 91.52 -13.07 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 86.12 -12.78 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 81.18 -14.55 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 76.23 -10.90 33 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 70.74 -12.50 32 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 66.98 -9.99 33 0 20 0
30DEC26 510.00 C 0.00 0.00 0.00 62.90 -10.16 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 59.20 -11.38 33 0 0 0
30DEC26 530.00 C 53.75 56.00 53.75 56.00 -11.16 33 2 2 +2
30DEC26 540.00 C 0.00 0.00 0.00 52.08 -9.18 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 49.54 -8.72 33 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 46.51 -7.09 33 0 9 0
30DEC26 570.00 C 43.00 43.00 43.00 43.68 -7.95 33 9 27 +9
30DEC26 580.00 C 0.00 0.00 0.00 40.82 -7.93 33 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 38.02 -6.87 33 0 8 0
30DEC26 600.00 C 0.00 0.00 0.00 35.36 -8.07 33 0 16 0
30DEC26 610.00 C 0.00 0.00 0.00 33.16 -7.45 33 0 8 0
TOTAL CALL 3,657 69,020 +1,437
19DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
19DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
19DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
19DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
19DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
19DEC25 450.00 P 0.10 0.10 0.10 0.01 0.00 63 16 94 +15
19DEC25 460.00 P 0.25 0.36 0.25 0.02 +0.01 52 62 138 +53
19DEC25 470.00 P 0.26 1.03 0.26 0.15 +0.14 50 21 57 +10
19DEC25 480.00 P 0.87 2.80 0.87 0.92 +0.83 50 61 248 +42
19DEC25 490.00 P 0.50 6.73 0.50 3.31 +2.78 49 97 321 -31
19DEC25 500.00 P 1.86 13.00 1.71 8.55 +6.48 48 194 245 +88
19DEC25 510.00 P 4.90 18.42 4.00 16.75 +11.12 51 94 172 +1
19DEC25 520.00 P 17.00 28.00 17.00 26.10 +14.19 50 5 12 -5
19DEC25 530.00 P 0.00 0.00 0.00 36.00 +15.79 0 0 31 0
19DEC25 540.00 P 0.00 0.00 0.00 46.00 +16.86 0 0 0 0
19DEC25 550.00 P 0.00 0.00 0.00 56.00 +16.99 0 0 3 0
19DEC25 560.00 P 0.00 0.00 0.00 66.00 +17.00 0 0 0 0
19DEC25 570.00 P 0.00 0.00 0.00 76.00 +17.00 0 0 0 0
19DEC25 580.00 P 0.00 0.00 0.00 86.00 +17.00 0 0 0 0
19DEC25 590.00 P 0.00 0.00 0.00 96.00 +17.00 0 0 0 0
19DEC25 600.00 P 0.00 0.00 0.00 106.00 +17.00 0 0 0 0
19DEC25 610.00 P 0.00 0.00 0.00 116.00 +17.00 0 0 0 0
24DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
24DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
24DEC25 440.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
24DEC25 450.00 P 0.00 0.00 0.00 0.14 +0.12 35 0 5 0
24DEC25 460.00 P 1.29 1.50 1.29 0.48 +0.40 34 34 31 +31
24DEC25 470.00 P 0.70 2.98 0.70 1.43 +1.15 35 43 48 +36
24DEC25 480.00 P 2.50 5.25 2.50 3.42 +2.54 35 26 17 -7
24DEC25 490.00 P 3.32 3.32 3.32 6.65 +4.42 34 15 48 +9
24DEC25 500.00 P 3.90 10.46 3.86 11.76 +7.15 33 47 94 +9
24DEC25 510.00 P 7.92 18.09 7.92 18.79 +10.20 33 44 44 +41
24DEC25 520.00 P 0.00 0.00 0.00 27.22 +12.79 34 0 0 0
24DEC25 530.00 P 0.00 0.00 0.00 36.39 +14.49 34 0 0 0
24DEC25 540.00 P 0.00 0.00 0.00 46.07 +15.97 34 0 0 0
24DEC25 550.00 P 0.00 0.00 0.00 56.00 +16.64 0 0 0 0
24DEC25 560.00 P 0.00 0.00 0.00 66.00 +16.94 0 0 0 0
24DEC25 570.00 P 0.00 0.00 0.00 76.00 +17.00 0 0 0 0
24DEC25 580.00 P 0.00 0.00 0.00 86.00 +17.00 0 0 0 0
24DEC25 590.00 P 0.00 0.00 0.00 96.00 +17.00 0 0 0 0
24DEC25 600.00 P 0.00 0.00 0.00 106.00 +17.00 0 0 0 0
24DEC25 610.00 P 0.00 0.00 0.00 116.00 +17.00 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 166 0 303 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 163 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 159 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 157 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 155 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 153 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 151 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 147 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 136 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 0.00 118 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 0.00 106 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 103 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 100 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 91 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 89 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3,565 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2,324 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 75 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 70 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 65 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,606 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5,734 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,337 0
30DEC25 400.00 P 0.10 0.50 0.10 0.01 0.00 38 30 4,341 -20
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,960 0
30DEC25 420.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 2,367 0
30DEC25 430.00 P 0.42 0.51 0.42 0.06 +0.05 31 300 1,864 -256
30DEC25 440.00 P 0.59 0.78 0.59 0.19 +0.17 31 30 3,087 0
30DEC25 450.00 P 1.30 1.30 1.08 0.53 +0.45 31 5 1,641 +1
30DEC25 460.00 P 0.70 2.41 0.70 1.31 +1.05 31 159 1,117 +48
30DEC25 470.00 P 2.00 4.50 2.00 2.82 +2.10 31 162 3,137 -2
30DEC25 480.00 P 2.09 7.19 2.00 5.31 +3.62 31 187 1,753 -22
30DEC25 490.00 P 3.66 11.00 3.66 9.15 +5.68 31 50 1,835 -13
30DEC25 500.00 P 6.30 17.00 6.15 14.18 +7.81 31 296 2,676 -72
30DEC25 510.00 P 10.71 25.05 10.71 20.73 +10.02 31 195 1,243 +6
30DEC25 520.00 P 32.00 32.00 29.80 27.64 +11.14 27 201 6,882 -88
30DEC25 530.00 P 0.00 0.00 0.00 38.25 +15.08 36 0 2,158 0
30DEC25 540.00 P 0.00 0.00 0.00 46.41 +15.45 31 0 1,406 0
30DEC25 550.00 P 41.35 41.35 41.35 56.09 +16.24 31 15 2,106 -10
30DEC25 560.00 P 0.00 0.00 0.00 66.00 +16.45 0 0 100 0
30DEC25 570.00 P 0.00 0.00 0.00 76.00 +16.97 0 0 198 0
30DEC25 580.00 P 0.00 0.00 0.00 86.00 +17.00 0 0 520 0
30DEC25 590.00 P 0.00 0.00 0.00 96.00 +17.00 0 0 50 0
30DEC25 600.00 P 0.00 0.00 0.00 106.00 +17.00 0 0 118 -200
30DEC25 610.00 P 0.00 0.00 0.00 116.00 +17.00 0 0 23 -15
30DEC25 620.00 P 0.00 0.00 0.00 126.00 +17.00 0 0 51 0
30DEC25 630.00 P 0.00 0.00 0.00 136.00 +17.00 0 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 146.00 +17.00 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 156.00 +17.00 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 166.00 +17.00 0 0 1 0
30DEC25 670.00 P 0.00 0.00 0.00 176.00 +17.00 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 186.00 +17.00 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 196.00 +17.00 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 206.00 +17.00 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 216.00 +17.00 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 226.00 +17.00 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 236.00 +17.00 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 246.00 +17.00 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 256.00 +17.00 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 266.00 +17.00 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 276.00 +17.00 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 286.00 +17.00 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 296.00 +17.00 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 306.00 +17.00 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 316.00 +17.00 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 326.00 +17.00 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 336.00 +17.00 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 346.00 +17.00 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 356.00 +17.00 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 366.00 +17.00 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 376.00 +17.00 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 386.00 +17.00 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 396.00 +17.00 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 406.00 +17.00 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 350.00 P 0.46 0.46 0.46 0.01 0.00 32 5 25 +5
29JAN26 360.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.14 +0.06 33 0 88 0
29JAN26 390.00 P 1.00 1.14 1.00 0.28 +0.12 33 56 168 +45
29JAN26 400.00 P 1.20 1.43 1.20 0.52 +0.21 32 45 495 +25
29JAN26 410.00 P 1.30 1.35 1.30 0.94 +0.39 33 15 212 +15
29JAN26 420.00 P 2.10 2.56 2.10 1.59 +0.64 33 29 123 +21
29JAN26 430.00 P 2.38 3.45 2.38 2.55 +0.99 33 13 113 +10
29JAN26 440.00 P 3.20 5.20 3.20 3.91 +1.40 33 61 261 +61
29JAN26 450.00 P 5.70 7.08 5.70 5.79 +2.00 33 65 202 +62
29JAN26 460.00 P 6.45 10.00 6.45 8.25 +3.04 33 69 494 +50
29JAN26 470.00 P 9.78 13.05 9.78 11.24 +3.93 33 63 667 +22
29JAN26 480.00 P 10.50 17.23 10.00 14.95 +4.98 33 21 839 -8
29JAN26 490.00 P 17.06 22.21 17.06 19.42 +6.19 33 111 560 +61
29JAN26 500.00 P 23.98 27.17 23.98 24.73 +7.34 33 21 1,298 +15
29JAN26 510.00 P 22.38 34.65 22.38 31.17 +8.45 34 204 1,995 +196
29JAN26 520.00 P 40.75 40.75 39.50 36.41 +7.79 32 101 1,635 +71
29JAN26 530.00 P 0.00 0.00 0.00 44.66 +9.79 34 0 295 0
29JAN26 540.00 P 55.83 55.83 55.83 51.77 +11.86 32 15 260 -8
29JAN26 550.00 P 65.00 65.00 65.00 60.05 +10.92 32 8 291 0
29JAN26 560.00 P 0.00 0.00 0.00 68.71 +13.30 32 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 77.70 +12.14 32 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 86.97 +13.73 32 0 37 0
29JAN26 590.00 P 0.00 0.00 0.00 96.48 +16.08 32 0 17 0
29JAN26 600.00 P 0.00 0.00 0.00 106.19 +15.13 32 0 27 0
29JAN26 610.00 P 0.00 0.00 0.00 116.04 +15.98 33 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 129.78 +17.30 53 0 70 0
29JAN26 630.00 P 0.00 0.00 0.00 136.00 +16.88 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 146.00 +16.98 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 156.00 +17.00 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 166.00 +17.00 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 176.00 +17.00 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 186.00 +17.00 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 196.00 +17.00 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 206.00 +17.00 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 216.00 +17.00 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 226.00 +17.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 236.00 +17.00 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 246.00 +17.00 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 256.00 +17.00 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 266.00 +17.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 276.00 +17.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 286.00 +17.00 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 296.00 +17.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 306.00 +17.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 316.00 +17.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 326.00 +17.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 336.00 +17.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 346.00 +17.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 356.00 +17.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 366.00 +17.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 376.00 +17.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 386.00 +17.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 396.00 +17.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 406.00 +17.00 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.49 +0.22 33 0 3 0
26FEB26 380.00 P 1.72 2.05 1.72 0.80 +0.34 33 24 22 +15
26FEB26 390.00 P 0.00 0.00 0.00 1.27 +0.51 33 0 7 0
26FEB26 400.00 P 0.00 0.00 0.00 1.95 +0.75 33 0 107 0
26FEB26 410.00 P 0.00 0.00 0.00 2.98 +1.16 33 0 81 0
26FEB26 420.00 P 5.50 5.50 5.50 4.25 +1.59 33 5 112 0
26FEB26 430.00 P 0.00 0.00 0.00 5.89 +2.02 33 0 70 0
26FEB26 440.00 P 9.41 9.41 9.41 7.90 +2.57 33 1 92 -1
26FEB26 450.00 P 10.00 11.35 10.00 10.43 +3.27 33 55 164 +25
26FEB26 460.00 P 8.90 12.29 8.90 13.33 +3.83 33 53 91 -13
26FEB26 470.00 P 19.14 19.14 19.14 16.76 +4.79 33 6 284 +6
26FEB26 480.00 P 20.14 22.78 19.95 20.78 +5.66 33 180 384 +161
26FEB26 490.00 P 27.00 27.00 27.00 25.01 +6.14 32 15 233 +15
26FEB26 500.00 P 33.03 33.03 33.03 30.94 +7.69 33 15 364 +15
26FEB26 510.00 P 33.44 38.31 33.44 36.88 +8.59 33 26 45 -4
26FEB26 520.00 P 0.00 0.00 0.00 43.94 +9.95 34 0 72 0
26FEB26 530.00 P 0.00 0.00 0.00 49.46 +11.29 33 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 54.91 +7.85 30 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 62.41 +8.22 30 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 72.38 +12.55 33 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 80.72 +13.15 33 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 89.46 +13.83 33 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 98.38 +14.41 33 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 107.59 +14.90 33 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 116.97 +15.40 33 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 129.78 +17.30 43 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 136.24 +16.13 33 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 146.06 +16.41 33 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 156.00 +16.69 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 166.00 +16.89 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 57 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 52 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 49 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 520 0
30MAR26 255.00 P 0.70 0.70 0.70 0.01 0.00 39 6 116 +6
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 34 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 33 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 31 0
30MAR26 300.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 446 0
30MAR26 310.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 66 0
30MAR26 320.00 P 1.35 1.60 1.35 0.16 +0.04 34 11 238 +10
30MAR26 330.00 P 0.00 0.00 0.00 0.27 +0.07 34 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.46 +0.14 34 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 0.72 +0.21 34 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 1.09 +0.29 34 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 1.58 +0.40 34 0 454 0
30MAR26 380.00 P 0.00 0.00 0.00 2.29 +0.61 34 0 161 0
30MAR26 390.00 P 0.00 0.00 0.00 3.22 +0.82 34 0 405 0
30MAR26 400.00 P 6.19 6.19 6.13 4.49 +1.18 34 3 549 +3
30MAR26 410.00 P 0.00 0.00 0.00 5.98 +1.44 34 0 325 0
30MAR26 420.00 P 9.00 9.00 9.00 7.87 +1.84 34 6 254 +6
30MAR26 430.00 P 0.00 0.00 0.00 10.05 +2.23 34 0 368 0
30MAR26 440.00 P 13.00 14.21 13.00 12.67 +2.92 34 3 307 0
30MAR26 450.00 P 0.00 0.00 0.00 15.79 +3.60 34 0 236 0
30MAR26 460.00 P 20.50 20.50 20.50 19.17 +4.38 34 20 117 +20
30MAR26 470.00 P 20.50 23.88 20.50 23.16 +5.30 34 2 4,476 +1
30MAR26 480.00 P 26.50 29.29 26.50 27.48 +6.01 34 18 2,864 -3
30MAR26 490.00 P 0.00 0.00 0.00 31.78 +6.63 34 0 1,128 0
30MAR26 500.00 P 0.00 0.00 0.00 37.23 +7.12 34 0 1,225 0
30MAR26 510.00 P 46.32 46.32 45.97 43.78 +7.56 35 22 143 -7
30MAR26 520.00 P 51.38 51.47 51.38 50.06 +8.73 35 12 109 0
30MAR26 530.00 P 58.50 58.50 58.50 55.10 +9.20 34 1 78 0
30MAR26 540.00 P 0.00 0.00 0.00 60.61 +7.05 32 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 67.86 +7.04 32 0 11 0
30MAR26 560.00 P 0.00 0.00 0.00 75.93 +7.82 32 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 84.81 +12.97 34 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 91.34 +11.88 31 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 104.56 +15.56 38 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 110.28 +13.28 34 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 119.17 +13.78 34 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 129.78 +15.76 37 0 0 0
30MAR26 630.00 P 143.90 143.90 143.30 137.59 +14.70 34 40 279 0
30MAR26 640.00 P 0.00 0.00 0.00 147.02 +15.15 34 0 0 0
30MAR26 650.00 P 162.79 162.79 162.30 156.61 +15.49 34 60 360 0
30MAR26 660.00 P 0.00 0.00 0.00 166.29 +15.85 34 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 176.11 +16.16 34 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 186.00 +16.44 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 196.00 +16.72 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 206.00 +16.89 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 216.00 +17.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 226.00 +17.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 236.00 +17.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 246.00 +17.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 256.00 +17.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 266.00 +17.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 276.00 +17.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 286.00 +17.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 296.00 +17.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 306.00 +17.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 316.00 +17.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 326.00 +17.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 336.00 +17.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 346.00 +17.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 356.00 +17.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 366.00 +17.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 376.00 +17.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 386.00 +17.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 396.00 +17.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 406.00 +17.00 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.07 +0.03 34 0 691 0
29JUN26 255.00 P 0.00 0.00 0.00 0.09 +0.03 34 0 106 0
29JUN26 260.00 P 0.00 0.00 0.00 0.12 +0.04 34 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.15 +0.05 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.19 +0.05 33 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.25 +0.08 33 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.31 +0.09 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.38 +0.10 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.48 +0.14 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.58 +0.16 33 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.70 +0.18 33 0 212 0
29JUN26 310.00 P 0.00 0.00 0.00 1.02 +0.27 33 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.47 +0.40 33 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 1.99 +0.47 33 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.73 +0.70 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 3.61 +0.84 33 0 280 0
29JUN26 360.00 P 0.00 0.00 0.00 4.81 +1.19 34 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 6.03 +1.35 33 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 7.73 +1.77 34 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 9.71 +2.06 34 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 11.75 +2.52 34 0 206 0
29JUN26 410.00 P 0.00 0.00 0.00 14.39 +3.18 34 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 17.06 +3.48 34 0 19 0
29JUN26 430.00 P 0.00 0.00 0.00 19.93 +3.77 34 0 50 0
29JUN26 440.00 P 0.00 0.00 0.00 22.97 +3.29 33 0 3,477 0
29JUN26 450.00 P 0.00 0.00 0.00 26.70 +4.01 33 0 1,175 0
29JUN26 460.00 P 0.00 0.00 0.00 30.74 +4.92 33 0 1,531 0
29JUN26 470.00 P 0.00 0.00 0.00 35.17 +6.16 33 0 313 0
29JUN26 480.00 P 0.00 0.00 0.00 40.11 +6.75 33 0 3,891 0
29JUN26 490.00 P 0.00 0.00 0.00 44.45 +6.88 33 0 625 0
29JUN26 500.00 P 0.00 0.00 0.00 50.97 +6.84 33 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 56.42 +6.81 33 0 1,600 0
29JUN26 520.00 P 64.24 64.24 64.24 62.80 +7.35 34 15 27 +15
29JUN26 530.00 P 0.00 0.00 0.00 69.55 +11.30 34 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 75.59 +11.20 33 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 82.66 +11.09 33 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 89.77 +8.03 33 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 97.18 +10.74 33 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 104.90 +8.55 33 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 112.65 +11.71 33 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 120.73 +12.07 33 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 129.01 +12.60 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 137.31 +12.89 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 145.88 +13.19 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 154.61 +13.62 33 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 163.36 +13.91 33 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 172.28 +14.11 33 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 181.36 +14.45 33 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 190.45 +14.75 33 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 199.61 +14.84 33 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 208.96 +15.10 33 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 218.32 +15.35 33 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 227.71 +15.48 33 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 237.23 +15.64 33 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 246.84 +15.87 33 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 256.49 +16.09 33 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 266.21 +16.22 33 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 276.07 +16.44 33 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 286.00 +16.67 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 296.00 +16.87 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 306.00 +17.00 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 316.00 +17.00 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 326.00 +17.00 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 336.00 +17.00 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 346.00 +17.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 356.00 +17.00 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 366.00 +17.00 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 376.00 +17.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 386.00 +17.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 396.00 +17.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 406.00 +17.00 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 3.41 +0.74 33 0 422 0
29SEP26 330.00 P 0.00 0.00 0.00 4.45 +1.04 33 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 5.52 +1.13 33 0 17 0
29SEP26 350.00 P 0.00 0.00 0.00 7.18 +1.72 34 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 8.72 +1.90 34 0 18 0
29SEP26 370.00 P 0.00 0.00 0.00 10.68 +2.12 34 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 12.74 +2.37 34 0 39 0
29SEP26 390.00 P 0.00 0.00 0.00 15.18 +2.75 34 0 30 0
29SEP26 400.00 P 0.00 0.00 0.00 17.87 +3.22 34 0 189 0
29SEP26 410.00 P 0.00 0.00 0.00 20.74 +3.92 34 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 24.08 +4.06 34 0 55 0
29SEP26 430.00 P 0.00 0.00 0.00 27.31 +4.72 34 0 83 0
29SEP26 440.00 P 0.00 0.00 0.00 30.87 +4.20 33 0 1,325 0
29SEP26 450.00 P 0.00 0.00 0.00 34.69 +4.44 33 0 74 0
29SEP26 460.00 P 0.00 0.00 0.00 39.32 +4.91 34 0 76 0
29SEP26 470.00 P 0.00 0.00 0.00 43.98 +5.38 33 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 47.82 +7.00 33 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 53.65 +5.66 33 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 58.67 +5.82 33 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 65.02 +7.33 33 0 0 0
29SEP26 520.00 P 73.63 73.63 72.75 71.42 +10.73 34 30 30 +29
29SEP26 530.00 P 76.18 79.04 76.18 77.85 +11.42 34 30 34 0
29SEP26 540.00 P 0.00 0.00 0.00 83.66 +8.74 33 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 90.22 +8.87 33 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 97.36 +8.83 33 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 104.53 +10.74 33 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 111.76 +10.84 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 119.39 +11.30 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 127.19 +11.88 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 135.04 +12.11 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 143.00 +9.13 33 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 151.35 +12.78 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 159.72 +13.24 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 168.15 +13.34 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 176.71 +13.54 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 185.52 +13.94 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 194.36 +14.30 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 203.23 +14.38 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 212.21 +14.54 33 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 16.86 +2.10 33 0 29 0
30DEC26 390.00 P 0.00 0.00 0.00 19.55 +2.30 33 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 22.42 +2.46 33 0 7 0
30DEC26 410.00 P 0.00 0.00 0.00 25.81 +3.21 33 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 29.06 +3.45 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 32.99 +4.49 33 0 2 0
30DEC26 440.00 P 0.00 0.00 0.00 37.16 +4.19 33 0 35 0
30DEC26 450.00 P 0.00 0.00 0.00 41.37 +4.54 33 0 26 0
30DEC26 460.00 P 0.00 0.00 0.00 45.80 +5.20 33 0 90 0
30DEC26 470.00 P 0.00 0.00 0.00 50.49 +5.63 33 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 55.47 +6.05 33 0 13 0
30DEC26 490.00 P 60.75 60.75 60.75 59.55 +5.28 33 1 3 +1
30DEC26 500.00 P 0.00 0.00 0.00 65.19 +5.64 33 0 9 0
30DEC26 510.00 P 0.00 0.00 0.00 71.07 +7.12 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 77.36 +7.94 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 84.84 +10.30 34 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 88.35 +7.15 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 95.90 +8.22 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 102.60 +8.12 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 109.77 +8.39 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 116.99 +8.45 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 124.26 +9.59 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 131.74 +9.85 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 139.58 +10.42 33 0 0 0
TOTAL PUT 3,951 142,387 +592
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 5.11
30DEC25 3.60 C 0.00 0.00 0.00 1.52 0.00 96 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.42 0.00 89 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.32 0.00 83 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.22 0.00 76 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.12 0.00 70 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.04 +0.02 86 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.94 +0.02 79 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.83 +0.01 63 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.73 +0.01 56 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.63 0.00 49 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.53 0.00 43 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.43 0.00 36 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.32 -0.01 22 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 0.22 -0.01 16 0 14 0
30DEC25 5.00 C 0.00 0.00 0.00 0.14 0.00 18 0 310 0
30DEC25 5.25 C 0.00 0.00 0.00 0.02 0.00 17 0 984 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 622 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 126 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.04 +0.01 41 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.94 +0.01 37 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.83 0.00 26 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.74 +0.01 30 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.63 -0.01 20 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.54 +0.01 22 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.43 0.00 13 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.36 +0.02 20 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.26 0.00 16 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.20 +0.01 18 0 236 0
29JAN26 5.25 C 0.00 0.00 0.00 0.07 0.00 17 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 21 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.04 +0.01 26 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.94 +0.01 23 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.84 +0.01 20 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.74 0.00 17 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.65 +0.01 20 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.55 0.00 17 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.46 -0.03 17 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.38 0.00 17 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.30 0.00 17 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.22 -0.02 15 0 85 0
26FEB26 5.25 C 0.00 0.00 0.00 0.09 -0.02 15 0 414 0
26FEB26 5.50 C 0.00 0.00 0.00 0.04 0.00 17 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.47 +0.05 41 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.37 +0.03 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.27 +0.03 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.15 +0.01 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.07 +0.03 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.97 +0.04 27 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.87 +0.02 24 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.77 +0.03 21 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.68 +0.02 21 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.58 +0.01 18 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.50 +0.01 19 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.42 +0.01 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.34 0.00 17 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.28 +0.01 18 0 1,331 0
30MAR26 5.25 C 0.00 0.00 0.00 0.15 0.00 17 0 1,405 0
30MAR26 5.50 C 0.00 0.00 0.00 0.08 0.00 18 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.04 0.00 19 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 0.00 20 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 24 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.10 +0.01 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.01 +0.01 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.92 +0.01 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.83 -0.01 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.66 +0.01 20 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.58 +0.01 20 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 0.51 0.00 20 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.44 0.00 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.37 0.00 19 0 546 0
29JUN26 5.25 C 0.00 0.00 0.00 0.24 +0.01 18 0 252 0
29JUN26 5.50 C 0.00 0.00 0.00 0.15 0.00 19 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 0.00 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 0.00 19 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 0.00 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 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.11 +0.01 23 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.02 +0.01 22 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.93 +0.01 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.85 +0.01 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.76 +0.01 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 +0.02 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 +0.02 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 +0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.41 0.00 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.30 +0.01 20 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 -0.01 19 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 0.00 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.01 19 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 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 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 1.12 +0.01 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.03 +0.01 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 +0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 0.00 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 -0.01 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 -0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.64 -0.01 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.58 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 -0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.47 -0.01 19 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 0.00 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 21 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 0 16,779 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 38 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 26 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 882 0
30DEC25 5.00 P 0.01 0.01 0.01 0.02 -0.01 16 12 717 0
30DEC25 5.25 P 0.00 0.00 0.00 0.15 0.00 15 0 1,484 0
30DEC25 5.50 P 0.00 0.00 0.00 0.39 0.00 0 0 184 0
30DEC25 5.75 P 0.00 0.00 0.00 0.64 -0.01 0 0 150 0
30DEC25 6.00 P 0.00 0.00 0.00 0.89 -0.02 0 0 52 0
30DEC25 6.25 P 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.14 -0.01 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 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 0.00 17 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.02 0.00 17 0 230 0
29JAN26 4.90 P 0.00 0.00 0.00 0.04 0.00 17 0 148 0
29JAN26 5.00 P 0.00 0.00 0.00 0.07 0.00 17 0 224 0
29JAN26 5.25 P 0.00 0.00 0.00 0.19 0.00 16 0 563 0
29JAN26 5.50 P 0.39 0.39 0.39 0.41 +0.01 21 110 58 -100
29JAN26 5.75 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.40 -0.01 44 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 16 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 -0.01 16 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 0.00 17 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.06 -0.01 17 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.09 0.00 16 0 150 0
26FEB26 5.25 P 0.00 0.00 0.00 0.21 -0.02 16 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.41 -0.01 17 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.65 0.00 21 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.40 -0.01 36 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 18 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 0.00 19 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 18 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 +0.01 19 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 +0.01 18 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.09 0.00 17 0 860 0
30MAR26 5.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 961 0
30MAR26 5.25 P 0.00 0.00 0.00 0.25 0.00 17 0 1,226 0
30MAR26 5.50 P 0.00 0.00 0.00 0.44 +0.01 19 0 1,180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.65 0.00 19 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.89 -0.02 0 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.40 -0.01 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.14 -0.01 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 16 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 0.00 19 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 0.00 18 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 -0.01 18 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 -0.01 18 0 12 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 0.00 18 0 75 0
29JUN26 5.25 P 0.00 0.00 0.00 0.37 -0.02 17 0 111 0
29JUN26 5.50 P 0.00 0.00 0.00 0.56 0.00 19 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.74 -0.01 17 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.97 -0.01 18 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.20 -0.02 19 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.44 -0.01 20 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.68 -0.01 20 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.92 -0.01 19 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.17 0.00 23 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.42 0.00 27 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.66 0.00 26 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.90 -0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.15 -0.01 27 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 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 0.00 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 -0.01 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 0.00 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 0.00 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 0.00 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 0.00 19 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 -0.01 19 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.43 -0.02 18 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 -0.01 19 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.80 -0.01 19 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.01 -0.01 20 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.22 -0.02 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.45 -0.01 19 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 -0.01 20 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 -0.01 21 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 -0.02 20 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.42 0.00 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.66 0.00 22 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.01 20 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 20 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.01 20 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 0.00 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 0.00 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 0.00 21 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 +0.01 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.68 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.87 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.07 +0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.29 +0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.51 0.00 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.75 +0.01 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.99 +0.01 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.23 0.00 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 -0.01 30 0 0 0
TOTAL PUT 122 15,755 -100
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$ 10.40
30DEC25 5.00 C 0.00 0.00 0.00 5.41 +0.16 164 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.16 +0.17 153 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.91 +0.16 142 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.73 +0.17 209 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.48 +0.24 196 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.16 +0.16 113 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.91 +0.07 104 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.66 +0.16 95 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.41 +0.16 87 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.16 +0.12 79 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.91 +0.16 71 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.66 +0.17 64 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.41 +0.11 57 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 2.16 +0.15 50 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 1.91 +0.16 43 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 1.65 +0.15 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.41 +0.15 30 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.15 +0.15 0 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 0.91 +0.12 16 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 0.67 +0.13 22 0 265 0
30DEC25 10.00 C 0.30 0.30 0.30 0.45 +0.09 23 15 309 +15
30DEC25 10.50 C 0.09 0.15 0.09 0.16 +0.05 26 72 695 -35
30DEC25 11.00 C 0.03 0.03 0.03 0.03 +0.01 25 400 1,263 +400
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 605 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 727 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 76 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 98 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.41 +0.15 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.18 +0.14 44 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.91 +0.15 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.68 +0.16 34 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.43 +0.13 28 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.18 +0.10 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.95 +0.16 35 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.74 +0.19 39 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.45 +0.12 26 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.21 +0.09 24 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 0.99 +0.10 24 0 15 0
29JAN26 9.75 C 0.66 0.66 0.66 0.80 +0.12 26 15 415 +15
29JAN26 10.00 C 0.00 0.00 0.00 0.65 +0.10 28 0 470 0
29JAN26 10.50 C 0.34 0.34 0.34 0.35 +0.06 26 4 394 +4
29JAN26 11.00 C 0.00 0.00 0.00 0.18 +0.04 27 0 390 0
29JAN26 11.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 80 0
29JAN26 12.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 266 0
29JAN26 12.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.70 +0.16 28 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.45 +0.15 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.27 +0.19 40 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.97 +0.14 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.74 +0.14 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.49 +0.15 24 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.33 +0.14 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.14 +0.16 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.92 +0.09 27 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.76 +0.09 27 0 0 0
26FEB26 10.50 C 0.48 0.48 0.48 0.50 +0.07 28 2 17 +2
26FEB26 11.00 C 0.29 0.29 0.29 0.29 +0.04 27 15 87 +15
26FEB26 11.50 C 0.16 0.16 0.16 0.17 +0.03 28 16 154 +16
26FEB26 12.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.44 +0.16 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.20 +0.16 51 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.95 +0.16 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.73 +0.17 60 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.48 +0.19 56 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.21 +0.16 41 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.96 +0.12 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.71 +0.16 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.46 +0.16 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.26 +0.19 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.02 +0.19 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.70 +0.10 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.50 +0.09 30 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.27 +0.17 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.02 +0.14 27 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.86 +0.19 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.60 +0.13 28 0 14 0
30MAR26 9.25 C 1.24 1.24 1.24 1.41 +0.13 29 15 15 +15
30MAR26 9.50 C 0.00 0.00 0.00 1.19 +0.06 27 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.03 +0.11 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.87 +0.10 27 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 0.62 +0.08 28 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.43 +0.06 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.28 +0.04 28 0 195 0
30MAR26 12.00 C 0.00 0.00 0.00 0.18 +0.03 29 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 23 0
30MAR26 13.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.23 +0.13 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.00 +0.15 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.76 +0.11 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.52 +0.12 23 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.29 +0.11 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.06 +0.13 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.81 +0.11 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.61 +0.12 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.36 +0.09 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.17 +0.11 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.94 +0.09 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.75 +0.09 26 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.64 +0.16 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.47 +0.16 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.27 +0.10 27 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.13 +0.09 27 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.88 +0.07 28 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.68 +0.05 28 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.52 +0.06 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.40 +0.04 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.30 +0.04 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.22 +0.03 29 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.54 +0.14 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.31 +0.10 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.10 +0.17 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.85 +0.09 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.62 +0.10 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.42 +0.11 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.22 +0.09 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.05 +0.14 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.85 +0.10 27 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.70 +0.11 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.54 +0.11 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.39 +0.06 28 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.26 +0.07 28 0 9 0
29SEP26 10.50 C 0.94 0.94 0.94 1.04 +0.10 29 15 19 +15
29SEP26 11.00 C 0.00 0.00 0.00 0.84 +0.09 29 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.67 +0.03 29 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.54 +0.04 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.44 +0.05 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.35 +0.05 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 +0.03 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 +0.03 30 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 +0.02 29 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.90 +0.10 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.74 +0.13 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.55 +0.12 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.31 +0.12 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.13 +0.11 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.97 +0.10 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.82 +0.09 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.73 +0.14 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.55 +0.08 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.42 +0.07 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.20 +0.03 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.01 +0.05 29 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 0.84 +0.04 29 0 48 0
30DEC26 12.00 C 0.00 0.00 0.00 0.70 +0.04 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 +0.03 29 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.48 +0.02 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.40 +0.01 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
TOTAL CALL 569 9,526 +462
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 87 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 113 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 208 0
30DEC25 9.75 P 0.02 0.02 0.02 0.02 -0.02 26 4 357 0
30DEC25 10.00 P 0.09 0.09 0.09 0.05 -0.05 25 10 469 0
30DEC25 10.50 P 0.23 0.23 0.23 0.24 -0.10 25 1 343 -1
30DEC25 11.00 P 0.00 0.00 0.00 0.63 -0.15 27 0 1,425 0
30DEC25 11.50 P 0.00 0.00 0.00 1.13 -0.13 42 0 116 0
30DEC25 12.00 P 0.00 0.00 0.00 1.62 -0.14 51 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.12 -0.14 62 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.67 -0.09 91 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.19 -0.12 108 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.60 -0.16 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.10 -0.16 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.60 -0.24 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.10 -0.17 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.60 -0.16 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.10 -0.20 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.05 -0.02 28 0 98 0
29JAN26 9.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 164 0
29JAN26 9.75 P 0.00 0.00 0.00 0.13 -0.04 27 0 664 0
29JAN26 10.00 P 0.00 0.00 0.00 0.20 -0.05 27 0 592 0
29JAN26 10.50 P 0.47 0.47 0.47 0.43 -0.08 27 3 445 +3
29JAN26 11.00 P 0.00 0.00 0.00 0.74 -0.14 27 0 545 0
29JAN26 11.50 P 0.00 0.00 0.00 1.17 -0.12 29 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.64 -0.12 33 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.16 -0.11 43 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.67 -0.17 51 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.19 -0.14 60 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.60 -0.19 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.13 -0.21 60 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.60 -0.24 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.12 -0.16 66 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.63 -0.13 74 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.13 -0.18 78 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.10 -0.03 28 0 100 0
26FEB26 9.50 P 0.18 0.18 0.18 0.15 -0.03 27 50 100 +50
26FEB26 9.75 P 0.00 0.00 0.00 0.22 -0.04 28 0 28 0
26FEB26 10.00 P 0.00 0.00 0.00 0.30 -0.06 27 0 26 0
26FEB26 10.50 P 0.00 0.00 0.00 0.52 -0.08 27 0 45 0
26FEB26 11.00 P 0.00 0.00 0.00 0.83 -0.11 27 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 1.25 -0.10 30 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.69 -0.10 32 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.16 -0.11 35 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.67 -0.17 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.19 -0.14 48 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.63 -0.19 45 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.13 -0.21 49 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.61 -0.23 48 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.13 -0.15 57 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.63 -0.15 60 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.13 -0.18 63 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 29 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.09 -0.01 29 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.17 -0.04 28 0 52 0
30MAR26 9.50 P 0.00 0.00 0.00 0.24 -0.02 29 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.31 -0.06 28 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.41 -0.05 28 0 200 0
30MAR26 10.50 P 0.00 0.00 0.00 0.64 -0.08 28 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 0.96 -0.09 29 0 67 0
30MAR26 11.50 P 0.00 0.00 0.00 1.33 -0.04 30 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.75 -0.13 31 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.18 -0.10 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.67 -0.17 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.19 -0.14 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.63 -0.19 39 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.13 -0.21 42 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.61 -0.23 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.13 -0.16 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.63 -0.15 52 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.13 -0.18 55 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 30 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.02 29 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 -0.03 29 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.21 -0.03 29 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.27 -0.04 29 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.34 -0.05 29 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.42 -0.06 29 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.51 -0.07 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.63 -0.05 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.87 -0.08 29 0 0 0
29JUN26 11.00 P 1.26 1.26 1.26 1.16 -0.11 29 15 15 +15
29JUN26 11.50 P 0.00 0.00 0.00 1.52 -0.10 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.90 -0.12 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.31 -0.13 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.76 -0.11 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.22 -0.11 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.68 -0.14 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.18 -0.16 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.65 -0.19 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.13 -0.16 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.63 -0.15 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.13 -0.18 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 -0.03 30 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 -0.03 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 -0.03 30 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 -0.04 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 -0.04 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.67 -0.04 30 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.78 -0.04 30 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.90 -0.05 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.16 -0.08 30 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 -0.09 30 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.83 -0.09 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.19 -0.10 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.59 -0.12 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.01 -0.10 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.44 -0.09 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.89 -0.10 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.34 -0.09 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.80 -0.09 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.26 -0.12 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.74 -0.11 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.22 -0.11 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 -0.03 30 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 -0.05 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.36 -0.03 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 -0.03 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.51 -0.05 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.60 -0.06 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.70 -0.06 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 -0.05 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.92 -0.05 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.04 -0.04 30 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.32 -0.05 31 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.62 -0.05 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.93 -0.11 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.32 -0.09 31 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.70 -0.12 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.11 -0.12 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.44 -0.21 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.97 -0.09 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.38 -0.06 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.80 -0.09 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.30 -0.08 34 0 0 0
TOTAL PUT 83 9,043 +67
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$ 1.34
30DEC25 0.45 C 0.00 0.00 0.00 0.90 -0.03 360 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.86 -0.02 385 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.75 -0.03 272 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.70 -0.03 248 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.55 -0.03 184 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.45 -0.03 148 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.40 -0.03 132 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.35 -0.03 115 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.30 -0.03 100 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.25 -0.03 85 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.20 -0.03 70 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.15 -0.03 55 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.11 -0.03 55 0 74 0
30DEC25 1.30 C 0.00 0.00 0.00 0.07 -0.03 48 0 30 0
30DEC25 1.35 C 0.00 0.00 0.00 0.04 -0.02 45 0 40 0
30DEC25 1.40 C 0.00 0.00 0.00 0.02 -0.02 43 0 150 0
30DEC25 1.45 C 0.00 0.00 0.00 0.01 -0.01 44 0 177 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 0.00 56 0 280 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 86 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 103 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 111 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 118 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 132 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 163 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.55 -0.03 94 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.45 -0.04 74 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.40 -0.04 66 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.35 -0.04 57 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.31 -0.03 63 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.25 -0.04 41 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.21 -0.03 45 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.17 -0.03 45 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.14 -0.02 48 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.11 -0.02 48 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.08 -0.02 45 0 66 0
29JAN26 1.40 C 0.00 0.00 0.00 0.06 -0.02 45 0 70 0
29JAN26 1.45 C 0.00 0.00 0.00 0.04 -0.02 43 0 38 0
29JAN26 1.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 40 0
29JAN26 1.55 C 0.00 0.00 0.00 0.02 -0.01 44 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.55 -0.04 68 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.50 -0.04 61 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.46 -0.03 69 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.41 -0.03 62 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.36 -0.03 54 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.31 -0.03 47 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.19 -0.03 45 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
26FEB26 1.30 C 0.15 0.15 0.15 0.13 -0.03 45 30 60 +30
26FEB26 1.35 C 0.10 0.10 0.10 0.11 -0.02 47 33 93 +28
26FEB26 1.40 C 0.00 0.00 0.00 0.08 -0.03 43 0 10 0
26FEB26 1.45 C 0.09 0.09 0.08 0.06 -0.03 42 3 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 25 0
26FEB26 1.55 C 0.00 0.00 0.00 0.04 -0.01 45 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
26FEB26 1.65 C 0.03 0.03 0.03 0.02 -0.01 42 9 9 +9
26FEB26 1.70 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.90 -0.03 114 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.86 -0.02 126 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.75 -0.04 82 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.70 -0.04 74 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.65 -0.04 66 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.60 -0.04 58 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.55 -0.04 51 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.51 -0.03 62 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.46 -0.03 55 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.41 -0.03 49 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.37 -0.03 51 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.32 -0.03 45 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.21 -0.02 45 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.18 -0.02 45 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.11 -0.03 38 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.08 -0.02 41 0 43 0
30MAR26 1.50 C 0.00 0.00 0.00 0.07 0.00 43 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.06 0.00 45 0 13 0
30MAR26 1.60 C 0.00 0.00 0.00 0.05 0.00 45 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.03 0.00 44 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.02 0.00 41 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.80 -0.04 51 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.75 -0.04 34 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.61 -0.03 50 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.56 -0.04 44 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.52 -0.04 48 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.47 -0.04 43 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.43 -0.03 44 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.39 -0.03 44 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.35 -0.03 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.31 -0.03 41 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.28 -0.03 43 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.22 -0.02 42 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.17 -0.01 42 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.15 -0.01 42 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.13 -0.01 42 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 45 0
29JUN26 1.55 C 0.00 0.00 0.00 0.10 -0.01 42 0 40 0
29JUN26 1.60 C 0.00 0.00 0.00 0.09 0.00 43 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 0.00 41 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 0.00 36 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.56 -0.04 41 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.52 -0.04 45 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.47 -0.05 40 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.43 -0.04 41 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.39 -0.04 40 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.36 -0.03 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.23 -0.03 40 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.13 -0.02 41 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.10 -0.02 40 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.09 -0.01 40 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.08 -0.01 40 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.06 -0.02 38 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 -0.02 36 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.52 -0.04 40 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.48 -0.04 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.44 -0.04 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.40 -0.04 39 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.37 -0.04 40 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.31 -0.03 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.25 -0.03 39 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.18 -0.02 41 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.13 -0.02 40 0 25 0
30DEC26 1.65 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.10 -0.01 41 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.09 -0.01 41 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
TOTAL CALL 75 2,512 +67
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 252 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 229 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 208 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 0.00 169 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 135 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 119 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 88 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 73 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
30DEC25 1.30 P 0.00 0.00 0.00 0.02 +0.01 38 0 52 0
30DEC25 1.35 P 0.00 0.00 0.00 0.04 +0.01 36 0 95 0
30DEC25 1.40 P 0.00 0.00 0.00 0.07 +0.02 32 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.12 +0.03 46 0 150 0
30DEC25 1.50 P 0.00 0.00 0.00 0.16 +0.03 0 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.21 +0.04 0 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.26 +0.04 0 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.31 +0.04 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.36 +0.04 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.04 +0.01 44 0 20 0
29JAN26 1.30 P 0.00 0.00 0.00 0.05 0.00 39 0 69 0
29JAN26 1.35 P 0.00 0.00 0.00 0.08 +0.02 42 0 40 0
29JAN26 1.40 P 0.00 0.00 0.00 0.11 +0.02 42 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.27 +0.03 44 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.31 +0.03 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.37 +0.04 55 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.42 +0.04 59 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
26FEB26 1.25 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.08 +0.01 44 0 30 0
26FEB26 1.35 P 0.08 0.08 0.08 0.10 +0.01 42 45 81 +45
26FEB26 1.40 P 0.00 0.00 0.00 0.13 +0.01 42 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.20 +0.02 43 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.24 +0.03 43 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.28 +0.03 43 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.37 +0.03 44 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.42 +0.04 48 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.51 +0.03 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 72 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 +0.01 40 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.07 +0.01 41 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.09 +0.01 40 0 26 0
30MAR26 1.35 P 0.00 0.00 0.00 0.11 +0.01 38 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.14 +0.01 39 0 55 0
30MAR26 1.45 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.22 +0.03 44 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.26 +0.03 45 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.30 +0.03 45 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.34 +0.03 45 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.38 +0.03 44 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.43 +0.03 47 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.47 +0.03 44 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.52 +0.04 47 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.56 +0.03 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 +0.01 40 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN26 1.20 P 0.09 0.09 0.09 0.08 +0.01 39 12 48 -12
29JUN26 1.25 P 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.29 +0.03 43 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.33 +0.03 44 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.37 +0.03 44 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.41 +0.03 44 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.45 +0.03 44 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.49 +0.03 43 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.54 +0.03 46 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.58 +0.03 44 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.63 +0.03 46 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.68 +0.03 48 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.77 +0.03 47 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.08 0.00 40 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.12 +0.01 40 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29SEP26 1.30 P 0.16 0.16 0.16 0.16 +0.01 38 5 11 +5
29SEP26 1.35 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.33 +0.02 40 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.37 +0.02 41 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.41 +0.02 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.45 +0.03 42 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.49 +0.03 42 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.53 +0.03 42 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.57 +0.02 41 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.62 +0.03 43 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.66 +0.03 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.70 +0.02 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.80 +0.04 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.89 +0.03 44 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.97 +0.02 37 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 0.00 42 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.10 +0.01 40 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.14 +0.01 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.22 +0.02 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.24 0.00 38 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.34 +0.01 38 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.39 +0.02 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.43 +0.02 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.47 +0.03 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.51 +0.03 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.54 +0.02 40 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.58 +0.02 39 0 0 0
TOTAL PUT 62 1,687 +38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.95
30DEC25 1.70 C 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.75 +0.04 0 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.45 +0.04 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.35 +0.04 0 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.25 +0.04 0 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.15 +0.03 0 0 421 0
30DEC25 2.90 C 0.06 0.07 0.06 0.06 +0.01 11 4 120 0
30DEC25 3.00 C 0.02 0.02 0.02 0.02 +0.01 18 3 93 +3
30DEC25 3.10 C 0.01 0.01 0.01 0.01 0.00 25 2 206 -2
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 35 0 127 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 44 0 106 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 62 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 83 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 1.00 +0.03 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.35 +0.03 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.26 +0.03 10 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.18 +0.03 19 0 0 0
29JAN26 2.90 C 0.08 0.10 0.08 0.12 +0.04 21 22 22 +18
29JAN26 3.00 C 0.07 0.07 0.07 0.08 +0.03 24 20 54 +20
29JAN26 3.10 C 0.04 0.04 0.04 0.04 +0.01 22 1 52 0
29JAN26 3.20 C 0.00 0.00 0.00 0.02 +0.01 22 0 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 23 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.47 +0.04 22 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.37 +0.03 18 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.28 +0.03 18 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.21 +0.03 21 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.15 +0.03 22 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 30 0
26FEB26 3.10 C 0.00 0.00 0.00 0.06 +0.01 21 0 100 0
26FEB26 3.20 C 0.00 0.00 0.00 0.04 +0.01 22 0 86 0
26FEB26 3.30 C 0.00 0.00 0.00 0.02 0.00 21 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.27 +0.04 52 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.96 +0.03 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.76 +0.03 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.57 +0.04 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.47 +0.03 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.38 +0.03 16 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.31 +0.04 21 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.24 +0.04 22 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.18 +0.04 22 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.13 +0.03 22 0 182 0
30MAR26 3.10 C 0.08 0.08 0.08 0.09 +0.03 22 2 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.07 +0.03 24 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.05 +0.02 24 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 +0.01 23 0 4 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.78 +0.04 19 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.60 +0.04 25 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.51 +0.04 24 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.43 +0.05 24 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.35 +0.04 23 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.30 +0.05 25 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
29JUN26 3.00 C 0.20 0.20 0.20 0.20 +0.05 26 18 28 +18
29JUN26 3.10 C 0.00 0.00 0.00 0.16 +0.03 26 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.12 +0.02 25 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.08 +0.02 26 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 +0.01 25 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.03 +0.04 29 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.98 +0.04 27 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.88 +0.04 23 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.79 +0.04 26 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.70 +0.04 26 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.62 +0.04 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.54 +0.04 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.46 +0.04 25 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.39 +0.03 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.34 +0.04 26 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.28 +0.03 25 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.20 +0.03 26 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 +0.02 25 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 +0.02 25 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.99 +0.04 30 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.89 +0.04 26 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.80 +0.04 26 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.72 +0.04 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.64 +0.04 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.56 +0.04 25 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.49 +0.04 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.44 +0.04 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.38 +0.03 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.25 +0.03 26 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
TOTAL CALL 72 3,404 +57
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 112 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 100 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 117 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 -0.01 19 0 82 0
30DEC25 3.00 P 0.10 0.10 0.10 0.07 -0.04 19 2 280 0
30DEC25 3.10 P 0.00 0.00 0.00 0.16 -0.04 27 0 151 0
30DEC25 3.20 P 0.00 0.00 0.00 0.26 -0.04 37 0 32 0
30DEC25 3.30 P 0.00 0.00 0.00 0.36 -0.04 47 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.46 -0.04 56 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.56 -0.05 64 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.66 -0.05 72 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.76 -0.05 80 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.86 -0.05 87 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.96 -0.05 94 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.06 -0.05 100 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.16 -0.05 107 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 534 0
29JAN26 2.90 P 0.06 0.06 0.06 0.06 -0.01 21 2 111 -2
29JAN26 3.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 62 0
29JAN26 3.10 P 0.00 0.00 0.00 0.18 -0.04 22 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.27 -0.04 26 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.36 -0.05 27 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.46 -0.04 32 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.56 -0.05 37 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.67 -0.04 47 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.77 -0.04 52 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.88 -0.03 61 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.97 -0.04 60 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.07 -0.04 64 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.17 -0.04 68 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.03 0.00 24 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.05 0.00 22 0 273 0
26FEB26 2.90 P 0.00 0.00 0.00 0.08 -0.01 21 0 10 0
26FEB26 3.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 8 0
26FEB26 3.10 P 0.00 0.00 0.00 0.20 -0.03 22 0 12 0
26FEB26 3.20 P 0.00 0.00 0.00 0.28 -0.04 24 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.37 -0.04 26 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.46 -0.04 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.57 -0.04 34 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.67 -0.04 38 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.77 -0.04 42 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.88 -0.03 49 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.97 -0.04 48 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.07 -0.04 52 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.17 -0.04 55 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 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 10 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 43 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 22 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 0.00 22 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.04 0.00 22 0 61 0
30MAR26 2.80 P 0.00 0.00 0.00 0.07 0.00 23 0 347 0
30MAR26 2.90 P 0.00 0.00 0.00 0.11 0.00 23 0 41 0
30MAR26 3.00 P 0.00 0.00 0.00 0.16 0.00 23 0 134 0
30MAR26 3.10 P 0.00 0.00 0.00 0.23 0.00 24 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.30 -0.03 24 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.47 -0.04 26 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.57 -0.04 29 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.67 -0.04 33 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.77 -0.04 36 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.88 -0.03 42 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.97 -0.04 42 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.07 -0.04 44 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.17 -0.04 47 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 24 0 9 0
29JUN26 2.40 P 0.03 0.03 0.03 0.03 0.00 23 1 7 +1
29JUN26 2.50 P 0.00 0.00 0.00 0.05 0.00 24 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 0.00 24 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 -0.01 24 0 102 0
29JUN26 2.80 P 0.00 0.00 0.00 0.16 0.00 25 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.20 -0.01 24 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.26 -0.02 24 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.39 -0.05 24 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.56 -0.04 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.65 -0.03 27 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.73 -0.04 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.83 -0.03 29 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.92 -0.03 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.01 -0.04 28 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.11 -0.03 31 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.20 -0.03 30 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 0.00 25 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 0.00 25 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.11 -0.01 24 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.15 -0.01 25 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.19 -0.01 24 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.24 -0.02 24 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.36 -0.03 25 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.51 -0.03 26 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.58 -0.04 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.66 -0.04 25 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.75 -0.04 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.84 -0.03 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.92 -0.04 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.01 -0.04 25 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.11 -0.04 27 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.20 -0.04 26 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 -0.01 25 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 -0.01 25 0 1 0
30DEC26 2.70 P 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.33 -0.02 25 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.39 -0.02 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.46 -0.03 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.53 -0.03 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.61 -0.03 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.69 -0.03 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.77 -0.03 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.85 -0.04 26 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.94 -0.04 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 -0.04 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.12 -0.04 26 0 0 0
TOTAL PUT 5 4,051 -1
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$ 31.50
30DEC25 8.75 C 0.00 0.00 0.00 22.76 -0.04 215 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.51 -0.04 205 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.26 -0.04 193 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.01 -0.04 175 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 21.76 -0.04 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.51 -0.04 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 21.01 -0.04 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 20.51 -0.04 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.01 -0.04 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 19.51 -0.04 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.01 -0.04 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 18.51 -0.04 0 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 18.01 -0.05 0 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 17.51 -0.05 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.02 -0.04 154 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.52 -0.04 146 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 16.02 -0.04 138 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.52 -0.04 131 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 15.02 -0.04 123 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.52 -0.04 115 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.02 -0.04 108 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 13.52 -0.04 100 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 13.02 -0.04 91 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.52 -0.04 79 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 12.02 -0.04 0 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 11.52 -0.04 0 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 10.52 -0.04 0 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 9.52 -0.04 0 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 8.52 -0.05 0 0 25 0
30DEC25 24.00 C 7.48 7.48 7.48 7.53 -0.04 58 1 22 -1
30DEC25 25.00 C 0.00 0.00 0.00 6.53 -0.04 49 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 5.53 -0.04 40 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 4.53 -0.02 31 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 3.55 0.00 34 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 2.67 +0.03 40 0 47 0
30DEC25 30.00 C 1.78 1.78 1.78 1.79 -0.15 36 1 66 0
30DEC25 31.00 C 0.00 0.00 0.00 1.10 -0.15 35 0 274 0
30DEC25 32.00 C 0.00 0.00 0.00 0.62 -0.10 36 0 135 0
30DEC25 33.00 C 0.26 0.26 0.26 0.31 -0.09 36 15 69 -9
30DEC25 34.00 C 0.18 0.18 0.18 0.13 -0.06 35 5 86 -2
30DEC25 35.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 96 0
30DEC25 36.00 C 0.05 0.05 0.05 0.02 -0.02 36 1 58 -1
30DEC25 37.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 76 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 99 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 133 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 112 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 44 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 13.57 -0.04 60 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.07 -0.04 54 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.57 -0.04 47 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.07 -0.04 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.57 -0.05 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.58 -0.04 43 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.58 -0.05 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.59 -0.05 37 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.61 -0.06 38 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.65 -0.26 39 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 5.72 -0.24 39 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.83 -0.16 39 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 4.00 -0.09 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.28 -0.12 40 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 2.57 -0.12 39 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 2.02 -0.05 40 0 22 0
29JAN26 32.00 C 1.40 1.40 1.40 1.56 -0.07 40 2 43 +2
29JAN26 33.00 C 1.10 1.10 1.10 1.15 -0.10 40 1 30 +1
29JAN26 34.00 C 0.00 0.00 0.00 0.84 -0.09 40 0 34 0
29JAN26 35.00 C 0.00 0.00 0.00 0.59 -0.08 40 0 32 0
29JAN26 36.00 C 0.46 0.46 0.46 0.41 -0.07 39 1 16 0
29JAN26 37.00 C 0.36 0.36 0.36 0.28 -0.06 39 1 58 0
29JAN26 38.00 C 0.00 0.00 0.00 0.19 -0.04 40 0 2 0
29JAN26 39.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 24 0
29JAN26 40.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 9 0
29JAN26 42.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 11.63 -0.04 41 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.64 -0.05 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.67 -0.04 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.71 -0.04 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.77 -0.04 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.86 -0.05 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.99 -0.05 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.18 -0.04 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.42 -0.05 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.62 -0.16 38 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 3.07 -0.10 39 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 2.54 -0.07 40 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 2.09 -0.05 40 0 102 0
26FEB26 33.00 C 0.00 0.00 0.00 1.71 -0.04 41 0 129 0
26FEB26 34.00 C 0.00 0.00 0.00 1.38 -0.03 41 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 1.09 -0.03 41 0 46 0
26FEB26 36.00 C 0.00 0.00 0.00 0.85 -0.02 41 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 0.65 -0.03 40 0 32 0
26FEB26 38.00 C 0.00 0.00 0.00 0.50 -0.02 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.38 -0.02 40 0 1 0
26FEB26 40.00 C 0.00 0.00 0.00 0.29 0.00 40 0 2 0
26FEB26 41.00 C 0.00 0.00 0.00 0.21 -0.01 40 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 22.83 -0.04 81 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.58 -0.04 71 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.33 -0.04 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.08 -0.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.84 -0.04 77 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.59 -0.04 70 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.09 -0.04 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.60 -0.04 68 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.10 -0.04 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 19.61 -0.04 64 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.11 -0.04 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 18.61 -0.05 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 18.12 -0.04 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.62 -0.04 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.13 -0.04 49 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 16.63 -0.04 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 16.14 -0.04 47 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.64 -0.04 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 15.15 -0.04 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.65 -0.05 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.16 -0.04 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.67 -0.04 43 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 13.18 -0.04 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.69 -0.04 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.20 -0.04 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.72 -0.03 43 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 10.76 -0.17 42 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 9.82 -0.18 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.90 +0.12 42 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.02 -0.27 42 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 7.17 -0.08 42 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.41 -0.19 43 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 5.62 -0.06 42 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 4.92 -0.04 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.33 -0.03 43 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 3.65 -0.08 41 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 3.15 -0.07 41 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 2.71 -0.05 42 0 17 0
30MAR26 33.00 C 0.00 0.00 0.00 2.32 -0.04 42 0 41 0
30MAR26 34.00 C 0.00 0.00 0.00 1.98 -0.04 43 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 1.67 -0.02 43 0 25 0
30MAR26 36.00 C 0.00 0.00 0.00 1.39 -0.02 42 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 1.16 -0.01 43 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 0.96 -0.01 42 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 0.79 -0.01 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.62 -0.03 42 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.51 -0.02 42 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 21.88 -0.04 65 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.63 -0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.14 -0.04 61 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.64 -0.05 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.15 -0.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.66 -0.04 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.16 -0.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.67 -0.04 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.18 -0.04 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.69 -0.04 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.19 -0.04 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.70 -0.04 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.21 -0.04 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.72 -0.04 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.23 -0.04 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.75 -0.03 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.26 -0.03 44 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 13.78 -0.03 45 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 13.30 -0.03 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.83 -0.02 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.36 -0.02 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.89 -0.02 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.98 -0.01 44 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 10.10 0.00 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.25 +0.02 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.44 +0.02 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.67 +0.04 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.95 +0.05 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.27 +0.06 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.64 +0.07 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.06 +0.08 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.52 -0.03 44 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 4.13 +0.18 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.70 +0.11 46 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 3.29 +0.20 46 0 0 0
29JUN26 34.00 C 2.83 2.83 2.83 2.91 +0.11 46 15 16 +15
29JUN26 35.00 C 2.54 2.54 2.54 2.59 +0.19 45 15 15 +15
29JUN26 36.00 C 0.00 0.00 0.00 2.27 +0.11 45 0 24 0
29JUN26 37.00 C 2.14 2.14 2.14 2.01 +0.10 45 1 42 +1
29JUN26 38.00 C 1.88 1.88 1.88 1.77 +0.11 45 15 23 +15
29JUN26 39.00 C 0.00 0.00 0.00 1.55 +0.09 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.33 +0.09 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.16 +0.09 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.03 +0.09 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.90 +0.08 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.78 +0.07 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.28 -0.04 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.81 -0.03 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.34 -0.03 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.87 -0.03 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.42 -0.03 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.97 -0.02 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.09 -0.02 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.25 0.00 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.44 -0.01 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.69 +0.01 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.97 +0.01 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.30 +0.01 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.69 +0.03 44 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.10 +0.03 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.58 -0.13 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.07 -0.11 44 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 4.78 +0.18 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.34 +0.05 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.96 +0.17 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.60 +0.16 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.26 +0.14 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.98 +0.14 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.71 +0.14 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.45 +0.05 45 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.24 +0.06 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.97 +0.05 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.78 +0.05 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.63 +0.05 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.48 +0.05 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.33 +0.05 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.47 -0.01 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.73 +0.01 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.04 +0.01 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.37 -0.11 44 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 7.78 +0.03 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.20 +0.03 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.69 +0.05 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.20 +0.05 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.73 +0.05 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.35 +0.08 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.96 +0.02 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.59 +0.09 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.29 +0.11 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.98 +0.12 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.73 +0.17 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.46 +0.16 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.21 +0.16 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.96 +0.08 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.67 +0.06 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.48 +0.07 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.29 +0.07 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.11 +0.06 44 0 0 0
TOTAL CALL 74 3,156 +36
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 263 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 242 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 232 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 214 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 205 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 197 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 189 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 181 0 10 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 174 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 166 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 160 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 153 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 146 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 134 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 13 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 27 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 536 0
30DEC25 24.00 P 0.02 0.02 0.02 0.01 0.00 64 1 552 -1
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 155 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 204 0
30DEC25 27.00 P 0.04 0.04 0.04 0.01 -0.01 39 4 42 -4
30DEC25 28.00 P 0.07 0.07 0.07 0.03 -0.02 36 1 113 0
30DEC25 29.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 103 0
30DEC25 30.00 P 0.30 0.35 0.25 0.25 -0.07 35 22 115 -2
30DEC25 31.00 P 0.00 0.00 0.00 0.57 -0.07 35 0 82 0
30DEC25 32.00 P 1.06 1.06 1.06 1.08 -0.06 35 4 62 0
30DEC25 33.00 P 1.82 1.82 1.82 1.79 +0.01 36 6 25 -6
30DEC25 34.00 P 0.00 0.00 0.00 2.52 -0.02 26 0 9 0
30DEC25 35.00 P 0.00 0.00 0.00 3.53 -0.09 36 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.50 +0.03 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.50 +0.04 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.50 +0.04 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.50 +0.04 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.50 +0.04 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.50 +0.04 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.50 +0.04 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.50 +0.04 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.50 +0.04 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 7 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 12 0
29JAN26 25.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 21 0
29JAN26 26.00 P 0.19 0.19 0.19 0.13 -0.02 40 1 46 +1
29JAN26 27.00 P 0.30 0.30 0.30 0.24 -0.04 39 3 104 -2
29JAN26 28.00 P 0.00 0.00 0.00 0.41 -0.05 40 0 131 0
29JAN26 29.00 P 0.00 0.00 0.00 0.66 -0.04 40 0 178 0
29JAN26 30.00 P 1.09 1.09 1.09 0.98 -0.04 39 1 35 0
29JAN26 31.00 P 0.00 0.00 0.00 1.40 -0.03 39 0 49 0
29JAN26 32.00 P 0.00 0.00 0.00 1.85 -0.11 38 0 40 0
29JAN26 33.00 P 2.57 2.57 2.57 2.56 -0.02 40 6 6 +5
29JAN26 34.00 P 0.00 0.00 0.00 3.26 +0.03 40 0 30 0
29JAN26 35.00 P 0.00 0.00 0.00 3.97 +0.08 39 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.80 +0.03 39 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.68 -0.01 39 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.60 0.00 39 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.55 +0.02 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.52 +0.03 40 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.50 +0.03 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.50 +0.04 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.50 +0.04 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.50 +0.04 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 0.00 42 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 0.00 40 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.13 0.00 41 0 1 0
26FEB26 25.00 P 0.26 0.27 0.26 0.22 0.00 41 2 6 +2
26FEB26 26.00 P 0.00 0.00 0.00 0.35 0.00 40 0 91 0
26FEB26 27.00 P 0.57 0.57 0.57 0.53 -0.01 40 2 14 -2
26FEB26 28.00 P 0.80 0.80 0.80 0.75 -0.01 40 2 9 -2
26FEB26 29.00 P 1.04 1.04 1.04 1.03 -0.01 39 1 20 +1
26FEB26 30.00 P 0.00 0.00 0.00 1.40 -0.02 39 0 117 0
26FEB26 31.00 P 1.96 1.96 1.96 1.88 +0.01 40 15 130 -3
26FEB26 32.00 P 0.00 0.00 0.00 2.42 +0.02 40 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 3.03 +0.04 40 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 3.77 +0.11 42 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 4.37 -0.01 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.15 +0.17 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.97 +0.02 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.83 +0.03 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.71 +0.02 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.64 +0.03 40 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.58 +0.04 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.54 +0.04 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.51 +0.03 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.50 +0.04 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 91 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 68 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 42 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 42 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 0.00 42 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 0.00 42 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.20 0.00 42 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 0.31 0.00 42 0 2 0
30MAR26 25.00 P 0.48 0.48 0.48 0.47 +0.01 42 1 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.66 0.00 42 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 0.87 -0.01 41 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 1.15 -0.02 41 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 1.49 -0.02 41 0 1 0
30MAR26 30.00 P 2.00 2.00 2.00 1.89 -0.02 41 1 18 0
30MAR26 31.00 P 0.00 0.00 0.00 2.37 -0.01 41 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 2.97 +0.05 42 0 51 0
30MAR26 33.00 P 0.00 0.00 0.00 3.58 +0.07 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.21 -0.07 42 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 4.87 -0.12 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.59 +0.03 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.37 -0.02 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.18 +0.04 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.02 +0.03 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.89 +0.04 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.78 +0.04 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.70 +0.04 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.63 +0.04 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.58 +0.04 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 0.02 +0.01 45 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 +0.02 45 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 +0.04 45 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.22 +0.04 45 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.26 +0.04 44 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.32 +0.04 44 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.38 +0.04 45 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.53 +0.04 44 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.72 +0.09 45 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.93 +0.08 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.17 +0.08 44 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.47 +0.10 44 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.81 +0.11 44 0 5 0
29JUN26 27.00 P 2.00 2.00 2.00 2.21 +0.13 44 1 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.62 +0.13 43 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 3.11 +0.14 43 0 23 0
29JUN26 30.00 P 0.00 0.00 0.00 3.61 +0.15 43 0 19 0
29JUN26 31.00 P 0.00 0.00 0.00 4.17 +0.15 43 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 4.74 +0.15 43 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.37 -0.02 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.04 -0.01 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.79 +0.02 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.64 +0.15 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.41 +0.15 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.19 +0.15 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.99 +0.13 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.82 +0.13 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.66 +0.13 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.52 +0.12 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.40 +0.12 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.28 +0.11 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.31 +0.02 44 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.37 +0.03 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.43 +0.03 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.51 +0.04 44 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.59 +0.03 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.67 +0.03 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.88 +0.04 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.12 +0.08 44 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.40 +0.06 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.66 +0.06 43 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 2.00 +0.06 43 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.38 +0.07 43 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 2.80 +0.07 43 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 3.25 +0.08 43 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 3.74 +0.08 43 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.27 +0.10 43 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.83 +0.09 43 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 5.42 +0.11 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.05 -0.06 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.74 -0.04 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.43 -0.02 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.28 +0.10 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.01 +0.10 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.76 +0.09 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.55 +0.09 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.35 +0.10 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.15 +0.08 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.00 +0.09 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.84 +0.08 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.69 +0.08 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.52 +0.06 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.82 +0.07 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.21 +0.09 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 2.60 +0.12 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.97 +0.06 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.41 +0.07 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.92 +0.14 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.41 +0.11 44 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 4.94 +0.10 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.52 +0.06 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.13 +0.13 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.77 +0.09 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.44 +0.09 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.13 +0.11 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.83 +0.11 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.56 +0.11 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.31 +0.12 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.05 +0.11 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.85 +0.11 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.65 +0.11 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.45 +0.11 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.27 +0.10 44 0 0 0
TOTAL PUT 74 3,946 -13
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$ 84.05
19DEC25 55.00 C 0.00 0.00 0.00 29.71 +0.15 560 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 27.22 +0.16 514 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 24.71 +0.15 465 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 22.22 +0.16 422 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 19.71 +0.15 376 0 0 0
19DEC25 67.50 C 0.00 0.00 0.00 17.22 +0.16 334 0 0 0
19DEC25 70.00 C 0.00 0.00 0.00 14.72 +0.16 292 0 0 0
19DEC25 72.50 C 0.00 0.00 0.00 12.22 +0.16 250 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 9.72 +0.16 208 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 6.85 -0.22 127 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 4.40 -0.17 95 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 2.05 -0.02 63 0 5 0
19DEC25 85.00 C 0.15 0.15 0.15 0.05 -0.07 18 1 110 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 241 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
19DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
19DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 29.71 +0.15 226 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 27.22 -0.02 208 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 24.71 +0.14 188 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 22.22 -0.19 170 0 0 0
24DEC25 65.00 C 0.00 0.00 0.00 19.71 +0.15 152 0 0 0
24DEC25 67.50 C 0.00 0.00 0.00 17.22 +0.16 135 0 0 0
24DEC25 70.00 C 0.00 0.00 0.00 14.72 -0.21 118 0 0 0
24DEC25 72.50 C 0.00 0.00 0.00 12.22 +0.16 100 0 0 0
24DEC25 75.00 C 0.00 0.00 0.00 9.72 +0.12 84 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 6.85 -0.22 50 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 4.40 -0.17 37 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 2.05 -0.05 25 0 0 0
24DEC25 85.00 C 0.20 0.21 0.09 0.19 -0.10 12 552 551 +365
24DEC25 87.50 C 0.00 0.00 0.00 0.10 -0.03 22 0 90 0
24DEC25 90.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 0.06 -0.03 58 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 0.05 -0.03 64 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 0.04 -0.03 69 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 0.03 -0.03 74 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 0.02 -0.03 77 0 0 0
24DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.03 77 0 0 0
24DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.02 83 0 0 0
24DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
24DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 37.10 -0.93 95 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 36.10 -0.40 63 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 35.10 -0.53 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 34.10 -0.53 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 31.60 -0.54 0 0 0 0
30DEC25 55.00 C 29.50 29.50 29.50 29.71 -0.35 158 2 2 0
30DEC25 57.50 C 0.00 0.00 0.00 27.22 -0.18 145 0 2 0
30DEC25 60.00 C 0.00 0.00 0.00 24.71 -0.34 131 0 8 0
30DEC25 62.50 C 0.00 0.00 0.00 22.22 -0.19 119 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 19.71 +0.15 106 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 17.22 -0.12 94 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 14.72 -0.25 82 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 12.22 +0.06 70 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 9.72 +0.12 58 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 6.85 -0.22 34 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 4.40 -0.27 25 0 698 0
30DEC25 82.50 C 1.24 1.56 1.23 2.05 -0.17 17 542 968 +112
30DEC25 85.00 C 0.36 0.41 0.15 0.24 -0.15 9 706 2,326 -406
30DEC25 87.50 C 0.04 0.05 0.02 0.23 +0.10 20 1,145 7,038 -906
30DEC25 90.00 C 0.03 0.03 0.01 0.22 +0.10 29 43 5,616 -43
30DEC25 92.50 C 0.00 0.00 0.00 0.21 +0.10 36 0 1,902 0
30DEC25 95.00 C 0.00 0.00 0.00 0.20 +0.10 44 0 2,280 0
30DEC25 97.50 C 0.00 0.00 0.00 0.19 +0.10 50 0 9,400 0
30DEC25 100.00 C 0.00 0.00 0.00 0.18 +0.10 56 45 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.17 +0.10 62 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.16 +0.10 67 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.15 +0.10 72 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.14 +0.10 76 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.13 +0.10 81 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.12 +0.10 85 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.11 +0.10 88 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.10 +0.09 92 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 31.74 -0.41 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 29.71 -0.35 80 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 27.22 -0.18 73 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.71 -0.34 66 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.22 -0.19 59 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.71 -0.17 52 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 17.22 -0.18 46 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.72 -0.25 40 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 12.22 -0.03 34 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 9.72 -0.35 28 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 6.85 -0.72 11 0 30 0
29JAN26 80.00 C 4.05 4.05 4.05 4.44 -0.54 10 5 253 +5
29JAN26 82.50 C 2.45 2.45 2.03 2.34 -0.41 10 76 1,392 +55
29JAN26 85.00 C 0.98 1.01 0.74 1.05 -0.03 11 624 1,564 +86
29JAN26 87.50 C 0.37 0.40 0.29 0.44 -0.06 13 961 1,258 -158
29JAN26 90.00 C 0.17 0.18 0.14 0.22 -0.08 15 145 1,185 +32
29JAN26 92.50 C 0.00 0.00 0.00 0.21 0.00 19 0 1,271 0
29JAN26 95.00 C 0.05 0.05 0.05 0.20 +0.04 23 30 1,080 -4
29JAN26 97.50 C 0.03 0.03 0.03 0.19 +0.06 26 60 570 +30
29JAN26 100.00 C 0.03 0.03 0.03 0.18 +0.07 29 40 1,254 +40
29JAN26 102.50 C 0.00 0.00 0.00 0.17 +0.07 32 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.16 +0.07 35 0 468 0
29JAN26 107.50 C 0.00 0.00 0.00 0.15 +0.07 38 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.14 +0.07 40 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.13 +0.07 43 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.12 +0.07 45 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.11 +0.07 47 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.10 +0.07 48 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 29.71 -0.35 58 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.22 -0.27 53 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.71 -0.34 47 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.22 -0.42 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.71 -0.37 37 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.22 -0.38 32 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.72 -0.45 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.22 -0.03 23 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.72 -0.45 18 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 7.12 -0.60 12 0 30 0
26FEB26 80.00 C 0.00 0.00 0.00 4.86 -0.49 12 0 31 0
26FEB26 82.50 C 0.00 0.00 0.00 2.85 -0.39 11 0 305 0
26FEB26 85.00 C 1.46 1.57 1.20 1.47 -0.13 11 109 686 +90
26FEB26 87.50 C 0.74 0.80 0.62 0.77 -0.06 12 913 1,583 +451
26FEB26 90.00 C 0.34 0.34 0.34 0.40 -0.09 13 60 650 +27
26FEB26 92.50 C 0.18 0.24 0.18 0.21 -0.10 14 290 1,418 +230
26FEB26 95.00 C 0.00 0.00 0.00 0.20 -0.01 17 0 268 0
26FEB26 97.50 C 0.06 0.06 0.06 0.19 +0.04 20 200 326 +200
26FEB26 100.00 C 0.00 0.00 0.00 0.18 +0.06 22 0 242 0
26FEB26 102.50 C 0.00 0.00 0.00 0.17 +0.07 25 0 152 0
26FEB26 105.00 C 0.00 0.00 0.00 0.16 +0.07 27 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.15 +0.07 29 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.14 +0.07 31 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.13 +0.07 33 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.12 +0.07 34 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.11 +0.07 36 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.10 +0.07 37 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 35.44 -0.73 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.44 -0.46 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.97 -0.36 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.71 -0.52 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.22 -0.54 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.71 -0.34 33 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.22 -0.42 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.71 -0.57 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.22 -0.65 21 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.72 -0.45 17 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.22 -0.56 13 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.76 -0.76 11 0 133 0
30MAR26 77.50 C 0.00 0.00 0.00 7.43 -0.81 12 0 173 0
30MAR26 80.00 C 0.00 0.00 0.00 5.32 -0.33 12 0 172 0
30MAR26 82.50 C 0.00 0.00 0.00 3.44 -0.41 12 0 586 0
30MAR26 85.00 C 2.18 2.25 1.99 2.13 -0.17 12 103 1,900 +79
30MAR26 87.50 C 1.26 1.35 1.13 1.31 -0.06 13 338 2,047 +243
30MAR26 90.00 C 0.80 0.81 0.80 0.85 +0.06 14 5 4,173 +1
30MAR26 92.50 C 0.49 0.56 0.47 0.51 +0.06 15 633 3,060 +550
30MAR26 95.00 C 0.00 0.00 0.00 0.32 +0.06 16 0 535 0
30MAR26 97.50 C 0.00 0.00 0.00 0.20 +0.05 16 0 762 0
30MAR26 100.00 C 0.14 0.14 0.14 0.18 +0.06 18 2 1,024 0
30MAR26 102.50 C 0.00 0.00 0.00 0.17 +0.07 20 0 1,014 0
30MAR26 105.00 C 0.00 0.00 0.00 0.16 +0.07 22 0 1,350 0
30MAR26 107.50 C 0.00 0.00 0.00 0.15 +0.07 24 0 1,073 0
30MAR26 110.00 C 0.00 0.00 0.00 0.14 +0.07 25 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.13 +0.07 27 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.12 +0.07 28 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.11 +0.07 29 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.10 +0.07 30 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 32.31 -0.72 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.85 -0.86 22 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.34 -0.72 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.93 -0.39 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.46 -1.09 16 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.00 -0.39 15 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 17.56 -0.66 15 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 15.08 -0.55 12 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 12.66 -0.90 12 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 10.31 -0.86 12 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 8.10 -0.79 12 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.06 -0.57 12 0 180 0
29JUN26 82.50 C 4.11 4.37 4.11 4.40 -0.43 12 60 189 +60
29JUN26 85.00 C 3.23 3.23 3.23 3.10 -0.15 13 30 1,301 +30
29JUN26 87.50 C 0.00 0.00 0.00 2.11 -0.10 13 0 859 0
29JUN26 90.00 C 0.00 0.00 0.00 1.41 -0.04 14 0 1,251 0
29JUN26 92.50 C 1.24 1.24 1.24 0.94 0.00 14 2 1,646 0
29JUN26 95.00 C 0.95 0.95 0.80 0.62 +0.01 14 70 1,138 +9
29JUN26 97.50 C 0.00 0.00 0.00 0.41 +0.02 15 0 168 0
29JUN26 100.00 C 0.50 0.50 0.48 0.28 +0.03 15 15 1,038 0
29JUN26 102.50 C 0.00 0.00 0.00 0.19 +0.03 16 0 55 0
29JUN26 105.00 C 0.00 0.00 0.00 0.16 +0.05 17 0 447 0
29JUN26 107.50 C 0.00 0.00 0.00 0.15 +0.07 18 0 112 0
29JUN26 110.00 C 0.00 0.00 0.00 0.14 +0.07 19 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.13 +0.07 20 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.12 +0.07 21 0 125 0
29JUN26 117.50 C 0.00 0.00 0.00 0.11 +0.07 22 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.10 +0.07 23 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 32.31 -0.85 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.85 -0.86 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.36 -0.93 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.93 -1.15 18 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.46 -1.09 15 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.00 -0.83 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.56 -0.91 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.09 -0.87 12 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 12.70 -0.86 12 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.45 -0.73 13 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.43 -0.46 13 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.49 -0.38 13 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 5.10 -0.26 14 0 119 0
29SEP26 85.00 C 3.72 3.72 3.72 3.98 -0.21 15 30 394 0
29SEP26 87.50 C 2.72 2.72 2.72 3.12 -0.14 15 2 219 +2
29SEP26 90.00 C 0.00 0.00 0.00 2.46 -0.17 16 0 984 0
29SEP26 92.50 C 0.00 0.00 0.00 1.95 -0.20 17 0 52 0
29SEP26 95.00 C 1.30 1.36 1.30 1.57 -0.23 17 3 1,106 +3
29SEP26 97.50 C 1.00 1.00 1.00 1.28 -0.24 18 6 19 0
29SEP26 100.00 C 0.00 0.00 0.00 1.05 -0.26 18 0 179 0
29SEP26 102.50 C 0.00 0.00 0.00 0.87 -0.26 19 0 326 0
29SEP26 105.00 C 0.00 0.00 0.00 0.73 -0.28 19 0 185 0
29SEP26 107.50 C 0.00 0.00 0.00 0.62 -0.27 20 0 78 0
29SEP26 110.00 C 0.00 0.00 0.00 0.52 -0.29 21 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 0.46 -0.29 21 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.41 -0.28 22 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.35 -0.28 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.32 -0.28 23 0 2 0
30DEC26 55.00 C 0.00 0.00 0.00 29.85 -1.28 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.39 -0.94 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.93 -1.15 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.46 -1.09 16 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.01 -0.82 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.56 -0.91 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.09 -0.87 12 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 12.71 -0.85 12 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.51 -0.67 12 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.59 -0.30 13 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.77 -0.31 13 0 25 0
30DEC26 82.50 C 5.35 5.35 4.80 5.50 -0.18 13 50 70 +50
30DEC26 85.00 C 0.00 0.00 0.00 4.49 -0.12 14 0 190 0
30DEC26 87.50 C 3.15 3.26 3.00 3.68 -0.09 15 7 42 +7
30DEC26 90.00 C 0.00 0.00 0.00 3.06 -0.09 15 0 5 0
30DEC26 92.50 C 0.00 0.00 0.00 2.60 -0.09 16 0 63 0
30DEC26 95.00 C 0.00 0.00 0.00 2.22 -0.09 17 0 150 0
30DEC26 97.50 C 1.45 1.45 1.45 1.91 -0.11 18 5 5 +5
30DEC26 100.00 C 0.00 0.00 0.00 1.68 -0.09 18 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 1.48 -0.11 19 0 115 0
30DEC26 105.00 C 0.00 0.00 0.00 1.31 -0.10 20 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 1.19 -0.11 20 0 4 0
30DEC26 110.00 C 0.00 0.00 0.00 1.07 -0.13 21 0 88 0
30DEC26 112.50 C 0.00 0.00 0.00 0.98 -0.12 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.91 -0.12 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.88 -0.10 23 0 7 0
TOTAL CALL 7,910 91,019 +1,245
19DEC25 55.00 P 0.00 0.00 0.00 0.38 +0.37 498 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.39 +0.38 456 0 0 0
19DEC25 60.00 P 0.00 0.00 0.00 0.40 +0.39 415 0 0 0
19DEC25 62.50 P 0.00 0.00 0.00 0.41 +0.40 375 0 0 0
19DEC25 65.00 P 0.00 0.00 0.00 0.42 +0.41 337 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 0.43 +0.42 300 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 0.44 +0.42 261 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 0.45 +0.42 223 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 0.46 +0.42 186 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.47 +0.42 147 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.48 +0.41 107 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.49 +0.36 63 0 0 0
19DEC25 85.00 P 0.65 1.48 0.65 1.03 +0.40 22 84 355 -38
19DEC25 87.50 P 0.00 0.00 0.00 3.45 +0.38 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 5.95 +0.38 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 8.46 +0.39 80 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 10.95 +0.38 0 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 13.45 +0.37 0 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 15.95 +0.36 0 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 18.45 +0.36 0 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 20.95 +0.35 0 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 23.45 +0.34 0 0 0 0
19DEC25 110.00 P 0.00 0.00 0.00 25.95 +0.33 0 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 28.45 +0.32 0 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 30.95 +0.30 0 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 33.45 +0.29 0 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.38 +0.37 203 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.39 +0.38 186 0 0 0
24DEC25 60.00 P 0.00 0.00 0.00 0.40 +0.39 169 0 0 0
24DEC25 62.50 P 0.00 0.00 0.00 0.41 +0.40 153 0 0 0
24DEC25 65.00 P 0.00 0.00 0.00 0.42 +0.41 137 0 0 0
24DEC25 67.50 P 0.00 0.00 0.00 0.43 +0.42 122 0 0 0
24DEC25 70.00 P 0.00 0.00 0.00 0.44 +0.42 106 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 0.45 +0.42 91 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 0.46 +0.42 76 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.47 +0.42 60 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.48 +0.41 44 0 0 0
24DEC25 82.50 P 0.06 0.12 0.06 0.49 +0.36 26 20 47 +12
24DEC25 85.00 P 0.75 0.98 0.75 1.11 +0.34 12 7 56 +4
24DEC25 87.50 P 0.00 0.00 0.00 3.52 +0.37 22 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 6.01 +0.37 33 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 8.51 +0.37 43 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 11.02 +0.04 54 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 13.53 +0.36 64 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 16.04 +0.34 74 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 18.72 +0.50 99 0 0 0
24DEC25 105.00 P 0.00 0.00 0.00 21.33 +0.58 116 0 0 0
24DEC25 107.50 P 0.00 0.00 0.00 23.82 +0.33 124 0 0 0
24DEC25 110.00 P 0.00 0.00 0.00 26.32 +0.51 133 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 28.82 +0.47 142 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 31.22 +0.27 141 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 33.72 +0.29 149 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.38 +0.37 144 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.39 +0.38 132 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.40 +0.39 120 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.41 +0.40 108 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.42 +0.41 97 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.43 +0.42 86 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.44 +0.42 75 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.45 +0.42 64 0 1,052 0
30DEC25 75.00 P 0.00 0.00 0.00 0.46 +0.42 54 0 1,857 0
30DEC25 77.50 P 0.02 0.02 0.02 0.47 +0.42 42 10 1,695 -10
30DEC25 80.00 P 0.03 0.03 0.03 0.48 +0.41 31 9 3,995 -9
30DEC25 82.50 P 0.11 0.18 0.11 0.49 +0.31 18 354 4,282 -43
30DEC25 85.00 P 1.04 1.60 0.83 1.15 +0.33 9 415 10,837 -138
30DEC25 87.50 P 3.25 4.00 3.18 3.70 +0.55 22 141 2,019 -3
30DEC25 90.00 P 5.55 5.55 5.55 6.17 +0.53 31 1 1,018 0
30DEC25 92.50 P 0.00 0.00 0.00 8.74 +0.60 42 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 11.32 +0.34 53 0 120 0
30DEC25 97.50 P 0.00 0.00 0.00 13.91 +0.44 64 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 16.50 +0.80 75 45 45 +45
30DEC25 102.50 P 0.00 0.00 0.00 18.83 +0.61 76 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.33 +0.58 83 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 23.82 +0.33 89 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.32 +0.51 95 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 28.82 +0.24 102 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 31.32 +0.37 108 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 33.83 -0.05 114 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 36.41 +0.29 124 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 0.38 +0.37 77 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.39 +0.38 70 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.40 +0.39 64 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.41 +0.40 58 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.42 +0.41 52 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.43 +0.42 46 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.44 +0.42 40 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.45 +0.42 35 0 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.46 +0.41 29 0 166 0
29JAN26 77.50 P 0.00 0.00 0.00 0.47 +0.37 23 0 512 0
29JAN26 80.00 P 0.12 0.14 0.12 0.48 +0.25 17 36 1,394 +36
29JAN26 82.50 P 0.44 0.63 0.33 0.56 +0.03 11 650 2,853 +534
29JAN26 85.00 P 1.44 1.93 1.29 1.80 +0.52 12 201 8,182 +128
29JAN26 87.50 P 3.41 4.03 3.35 3.78 +0.52 14 51 938 +32
29JAN26 90.00 P 6.50 6.50 6.49 6.17 +0.51 18 20 142 +20
29JAN26 92.50 P 0.00 0.00 0.00 8.74 +0.40 24 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 11.32 +0.34 30 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 13.91 +0.44 37 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 16.50 +0.80 43 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.83 +0.24 43 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.33 +0.16 47 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.82 +0.33 51 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.32 +0.43 54 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.82 +0.24 58 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.32 +0.37 61 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 33.83 -0.05 64 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 36.41 +0.29 69 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.38 +0.37 60 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.39 +0.38 55 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.40 +0.39 50 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.41 +0.40 45 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.42 +0.41 41 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.43 +0.42 36 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.44 +0.42 31 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.45 +0.42 27 0 85 0
26FEB26 75.00 P 0.05 0.05 0.05 0.46 +0.41 22 5 165 +5
26FEB26 77.50 P 0.00 0.00 0.00 0.47 +0.35 18 0 520 0
26FEB26 80.00 P 0.19 0.30 0.19 0.48 +0.17 13 24 3,562 -3
26FEB26 82.50 P 0.66 0.92 0.61 0.88 +0.15 11 183 2,046 -21
26FEB26 85.00 P 1.55 2.24 1.55 2.07 +0.48 12 60 1,791 +42
26FEB26 87.50 P 3.56 3.56 3.56 3.93 +0.54 13 6 825 0
26FEB26 90.00 P 6.48 6.48 6.48 6.17 +0.46 15 4 1,030 +4
26FEB26 92.50 P 0.00 0.00 0.00 8.74 +0.40 20 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 11.32 +0.34 25 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.91 +0.44 30 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.50 +0.48 34 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.83 +0.24 35 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.33 +0.16 38 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.82 +0.33 41 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 26.32 +0.13 44 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.82 +0.02 47 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.32 +0.05 49 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 33.83 -0.05 52 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 36.41 +0.29 56 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 32 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.38 +0.37 50 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.39 +0.38 45 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.40 +0.39 41 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.41 +0.40 38 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.42 +0.41 34 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.43 +0.40 30 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.44 +0.38 26 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.45 +0.35 23 0 481 0
30MAR26 75.00 P 0.12 0.12 0.12 0.46 +0.27 19 6 2,310 +6
30MAR26 77.50 P 0.22 0.22 0.22 0.47 +0.11 15 504 2,323 +4
30MAR26 80.00 P 0.50 0.57 0.50 0.56 -0.10 12 3 3,897 +3
30MAR26 82.50 P 1.08 1.35 1.08 1.27 +0.09 12 187 3,297 +147
30MAR26 85.00 P 2.38 2.63 2.38 2.48 +0.43 12 112 3,604 +27
30MAR26 87.50 P 3.70 4.46 3.70 4.25 +0.60 14 448 1,511 +178
30MAR26 90.00 P 6.46 6.55 6.46 6.24 +0.53 14 128 2,738 -128
30MAR26 92.50 P 8.25 8.25 8.25 8.74 +0.40 17 10 755 -10
30MAR26 95.00 P 0.00 0.00 0.00 11.32 +0.34 22 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.91 +0.44 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.50 +0.48 29 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.83 +0.24 30 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.33 +0.16 33 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.82 +0.08 35 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.32 +0.13 38 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.82 +0.02 40 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.32 +0.05 43 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.83 -0.05 45 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.41 +0.05 48 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.38 +0.37 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.39 +0.38 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.40 +0.38 28 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.41 +0.37 26 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.42 +0.35 23 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.43 +0.29 20 0 347 0
29JUN26 70.00 P 0.00 0.00 0.00 0.44 +0.19 17 0 762 0
29JUN26 72.50 P 0.24 0.24 0.24 0.45 +0.01 14 4 606 +4
29JUN26 75.00 P 0.44 0.49 0.44 0.52 -0.22 12 130 1,308 +130
29JUN26 77.50 P 0.82 0.96 0.82 1.03 -0.17 12 10 1,196 +2
29JUN26 80.00 P 1.50 1.75 1.50 1.80 -0.05 12 42 1,089 +42
29JUN26 82.50 P 2.69 2.89 2.69 2.88 +0.10 12 25 1,886 +24
29JUN26 85.00 P 4.00 4.43 3.92 4.34 +0.36 12 91 1,243 +91
29JUN26 87.50 P 5.99 5.99 5.99 6.14 +0.45 13 30 885 +30
29JUN26 90.00 P 7.71 7.71 7.64 8.22 +0.39 13 24 526 -12
29JUN26 92.50 P 10.21 10.53 10.20 10.30 +0.63 13 120 165 -115
29JUN26 95.00 P 0.00 0.00 0.00 12.65 +0.79 14 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 14.98 +0.86 15 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 17.17 +0.75 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 20.36 +1.36 23 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 21.84 +0.39 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 25.26 +1.52 26 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 26.65 +0.46 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 29.07 +0.27 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 31.51 +0.24 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 33.95 +0.07 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.41 +0.05 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 0.38 +0.37 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.39 +0.38 26 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.40 +0.38 24 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 0.41 +0.37 21 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.42 +0.35 19 0 105 0
29SEP26 67.50 P 0.00 0.00 0.00 0.43 +0.29 17 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 0.44 +0.19 14 0 459 0
29SEP26 72.50 P 0.00 0.00 0.00 0.48 -0.01 12 0 777 0
29SEP26 75.00 P 1.20 1.20 1.20 1.00 +0.02 13 2 628 +2
29SEP26 77.50 P 1.94 2.08 1.94 1.77 +0.06 14 3 1,116 +3
29SEP26 80.00 P 2.88 3.21 2.88 2.84 +0.18 14 36 991 +36
29SEP26 82.50 P 4.19 4.56 4.19 4.18 +0.18 15 128 912 -1
29SEP26 85.00 P 5.90 5.90 5.68 5.76 +0.24 16 65 412 0
29SEP26 87.50 P 0.00 0.00 0.00 7.56 +0.30 16 0 145 0
29SEP26 90.00 P 0.00 0.00 0.00 9.26 +0.13 16 0 316 0
29SEP26 92.50 P 12.42 12.47 12.42 11.24 -0.15 17 10 824 0
29SEP26 95.00 P 0.00 0.00 0.00 13.43 -0.20 17 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 16.13 +0.29 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.47 +0.70 22 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 20.86 +0.19 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.28 +0.18 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.73 +0.53 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.18 +0.17 27 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 30.56 +0.42 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.95 +0.66 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.34 +1.10 30 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.74 +1.06 31 0 40 0
30DEC26 55.00 P 0.00 0.00 0.00 0.38 +0.37 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.39 +0.38 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.40 +0.38 21 0 2 0
30DEC26 62.50 P 0.14 0.14 0.14 0.41 +0.37 19 2 152 +2
30DEC26 65.00 P 0.00 0.00 0.00 0.42 +0.35 17 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 0.43 +0.29 15 0 3 0
30DEC26 70.00 P 0.58 0.59 0.58 0.44 +0.19 13 8 86 +8
30DEC26 72.50 P 0.98 0.98 0.98 0.55 +0.05 12 1 297 0
30DEC26 75.00 P 1.49 1.63 1.49 1.10 +0.08 12 33 715 +23
30DEC26 77.50 P 2.45 2.52 2.45 1.93 +0.15 13 10 427 +10
30DEC26 80.00 P 3.31 3.49 3.31 3.04 +0.21 14 29 344 +29
30DEC26 82.50 P 4.67 5.08 4.67 4.41 +0.26 14 61 326 +21
30DEC26 85.00 P 6.45 6.55 6.45 6.01 +0.30 15 9 435 +9
30DEC26 87.50 P 0.00 0.00 0.00 7.82 +0.35 16 0 68 0
30DEC26 90.00 P 0.00 0.00 0.00 9.51 +0.06 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.57 -0.01 16 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.72 -0.07 17 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.41 +0.57 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.75 +0.34 21 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 21.13 +0.33 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.54 +0.44 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.89 +0.60 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.24 +0.23 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.61 +0.47 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.98 +0.69 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.37 +0.56 27 0 0 0
TOTAL PUT 4,597 101,755 +1,162
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$ 8.38
30DEC25 4.70 C 0.00 0.00 0.00 3.68 -0.05 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.63 0.00 187 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.53 0.00 181 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.39 -0.05 122 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.18 0.00 161 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 2.94 0.00 154 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.69 +0.02 140 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.45 +0.02 132 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.18 0.00 109 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.94 +0.01 102 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.69 +0.01 90 0 31 0
30DEC25 7.00 C 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.14 -0.07 36 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 0.89 -0.04 28 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.66 -0.04 33 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.39 -0.04 13 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 0.17 -0.04 13 0 193 0
30DEC25 8.50 C 0.04 0.04 0.03 0.05 -0.01 15 300 455 +295
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 195 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 359 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 1,082 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,764 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 2,674 0
30DEC25 10.00 C 0.01 0.01 0.01 0.01 0.00 51 40 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,389 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 188 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 244 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 117 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 138 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 151 0 25 0
29JAN26 6.25 C 0.00 0.00 0.00 2.21 -0.03 62 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.96 +0.02 56 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.70 +0.01 46 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.89 -0.09 0 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 0.66 -0.05 11 0 0 0
29JAN26 8.00 C 0.44 0.44 0.44 0.45 -0.04 15 20 25 +20
29JAN26 8.25 C 0.26 0.26 0.26 0.27 -0.04 15 5 5 +5
29JAN26 8.50 C 0.15 0.16 0.15 0.15 -0.02 16 13 26 +8
29JAN26 8.75 C 0.08 0.08 0.08 0.08 -0.01 17 2 491 +2
29JAN26 9.00 C 0.04 0.04 0.04 0.04 0.00 18 36 256 +18
29JAN26 9.25 C 0.00 0.00 0.00 0.02 0.00 19 0 22 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 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 27 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.21 -0.05 45 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.96 -0.05 40 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.72 -0.04 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.40 -0.11 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.15 -0.07 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.96 -0.05 20 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.52 -0.04 17 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.35 -0.03 17 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.23 -0.01 17 0 52 0
26FEB26 8.75 C 0.00 0.00 0.00 0.15 -0.01 18 0 36 0
26FEB26 9.00 C 0.09 0.09 0.09 0.08 -0.01 18 97 119 +7
26FEB26 9.25 C 0.00 0.00 0.00 0.05 0.00 19 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 0.00 18 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 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.69 -0.01 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.46 +0.01 38 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.21 -0.05 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.96 -0.05 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.72 -0.04 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.20 -0.03 14 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.02 -0.05 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.77 -0.04 17 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.59 -0.04 18 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.44 -0.04 18 0 200 0
30MAR26 8.50 C 0.00 0.00 0.00 0.32 -0.04 19 0 400 0
30MAR26 8.75 C 0.00 0.00 0.00 0.23 -0.03 19 0 224 0
30MAR26 9.00 C 0.17 0.17 0.17 0.15 -0.03 19 5 291 0
30MAR26 9.25 C 0.12 0.13 0.12 0.10 -0.02 19 12 120 +4
30MAR26 9.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 150 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 -0.01 20 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 0.00 21 0 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 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 28 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.23 -0.05 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.05 -0.01 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.76 -0.03 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.50 -0.05 17 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.29 -0.03 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.09 -0.05 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.91 -0.07 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.74 -0.06 20 0 8 0
29JUN26 8.25 C 0.00 0.00 0.00 0.62 -0.03 21 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.49 -0.01 21 0 29 0
29JUN26 8.75 C 0.00 0.00 0.00 0.38 -0.02 21 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 0.30 -0.01 21 0 55 0
29JUN26 9.25 C 0.00 0.00 0.00 0.23 0.00 21 0 52 0
29JUN26 9.50 C 0.00 0.00 0.00 0.17 -0.01 21 0 230 0
29JUN26 9.75 C 0.00 0.00 0.00 0.13 0.00 21 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.10 0.00 21 0 329 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 0.00 21 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 22 0 64 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 23 0 103 0
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 33 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 6.25 C 0.00 0.00 0.00 2.23 -0.05 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.05 -0.01 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.76 -0.03 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.55 -0.04 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.36 -0.05 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.19 -0.04 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.03 -0.05 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.89 -0.04 23 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.76 -0.04 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.64 -0.05 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.54 -0.05 23 0 7 0
29SEP26 9.00 C 0.40 0.40 0.40 0.46 -0.03 23 5 5 +5
29SEP26 9.25 C 0.00 0.00 0.00 0.38 -0.04 23 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 -0.03 23 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.26 -0.03 23 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 -0.03 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.01 24 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 24 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 27 0 215 0
30DEC26 6.25 C 0.00 0.00 0.00 2.23 -0.05 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.05 -0.01 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.80 -0.04 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.61 -0.05 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.44 -0.04 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.28 -0.04 22 0 0 0
30DEC26 7.75 C 1.05 1.05 1.05 1.13 -0.04 22 5 5 +5
30DEC26 8.00 C 0.00 0.00 0.00 0.99 -0.05 22 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.87 -0.04 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.76 -0.04 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.66 -0.04 23 0 0 0
30DEC26 9.00 C 0.48 0.48 0.48 0.57 -0.04 23 5 5 +3
30DEC26 9.25 C 0.00 0.00 0.00 0.49 -0.04 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.42 -0.03 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.36 -0.03 23 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 -0.03 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30DEC26 12.00 C 0.12 0.13 0.12 0.08 -0.02 23 13 43 +13
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 10 0
TOTAL CALL 558 21,481 +385
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 135 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 54 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 18 0 284 0
30DEC25 8.25 P 0.03 0.03 0.03 0.03 0.00 13 2 682 0
30DEC25 8.50 P 0.18 0.18 0.17 0.16 +0.03 15 10 569 +5
30DEC25 8.75 P 0.41 0.41 0.41 0.37 +0.04 0 10 1,182 0
30DEC25 9.00 P 0.64 0.66 0.62 0.62 +0.02 0 31 610 -2
30DEC25 9.25 P 0.00 0.00 0.00 0.87 +0.04 0 0 415 0
30DEC25 9.50 P 1.15 1.15 1.13 1.12 +0.04 0 102 55 -100
30DEC25 9.75 P 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.62 +0.04 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.16 +0.08 110 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.66 +0.08 121 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.16 +0.08 131 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.62 +0.03 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.12 +0.04 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.66 +0.07 160 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.16 +0.08 169 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.62 +0.03 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.16 +0.08 185 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.66 +0.08 192 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 24 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 7.75 P 0.02 0.02 0.02 0.02 0.00 17 3 188 0
29JAN26 8.00 P 0.05 0.05 0.05 0.05 +0.01 16 2 64 +2
29JAN26 8.25 P 0.13 0.13 0.13 0.12 +0.01 16 13 682 -13
29JAN26 8.50 P 0.25 0.26 0.24 0.25 +0.02 17 18 279 +18
29JAN26 8.75 P 0.42 0.42 0.42 0.42 +0.02 17 2 968 0
29JAN26 9.00 P 0.66 0.68 0.65 0.65 +0.04 20 23 985 -17
29JAN26 9.25 P 0.00 0.00 0.00 0.87 +0.04 0 0 183 0
29JAN26 9.50 P 0.00 0.00 0.00 1.13 +0.05 25 0 251 0
29JAN26 9.75 P 0.00 0.00 0.00 1.37 +0.01 0 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.66 +0.06 55 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.16 +0.06 62 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.66 +0.08 68 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.16 +0.08 74 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.62 +0.03 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.12 +0.03 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.66 +0.07 90 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 26 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 0.10 0.10 0.09 0.09 +0.01 17 55 81 +54
26FEB26 8.25 P 0.18 0.18 0.18 0.18 +0.02 17 5 741 +5
26FEB26 8.50 P 0.00 0.00 0.00 0.31 +0.02 18 0 493 0
26FEB26 8.75 P 0.48 0.48 0.48 0.48 +0.04 19 1 136 +1
26FEB26 9.00 P 0.69 0.69 0.69 0.68 +0.06 20 10 423 0
26FEB26 9.25 P 0.00 0.00 0.00 0.91 +0.07 22 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 1.13 +0.03 21 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 1.37 +0.01 0 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 1.67 +0.08 34 0 185 0
26FEB26 10.50 P 0.00 0.00 0.00 2.18 +0.09 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.66 +0.06 45 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.16 +0.06 50 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.66 +0.08 55 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.16 +0.08 60 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.68 +0.09 68 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.12 +0.03 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.69 +0.10 79 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 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 28 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 0.00 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 0.00 19 0 188 0
30MAR26 7.75 P 0.08 0.09 0.08 0.09 0.00 19 3 438 +3
30MAR26 8.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 236 0
30MAR26 8.25 P 0.26 0.26 0.26 0.25 +0.01 19 63 357 0
30MAR26 8.50 P 0.39 0.39 0.39 0.38 +0.01 19 16 652 0
30MAR26 8.75 P 0.54 0.54 0.54 0.54 +0.01 20 10 723 +10
30MAR26 9.00 P 0.74 0.74 0.72 0.73 +0.06 21 18 206 -8
30MAR26 9.25 P 0.00 0.00 0.00 0.91 +0.02 19 0 518 0
30MAR26 9.50 P 0.00 0.00 0.00 1.17 +0.07 23 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 1.40 +0.04 24 0 1,579 0
30MAR26 10.00 P 0.00 0.00 0.00 1.67 +0.04 29 0 73 -155
30MAR26 10.50 P 0.00 0.00 0.00 2.18 +0.09 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.68 +0.08 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.16 +0.06 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.66 +0.08 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.16 +0.07 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.69 +0.10 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.14 +0.05 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.69 +0.10 67 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.20 +0.11 72 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.68 +0.09 72 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 20 0 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 +0.01 20 0 68 0
29JUN26 7.50 P 0.00 0.00 0.00 0.17 +0.02 21 0 78 0
29JUN26 7.75 P 0.00 0.00 0.00 0.24 +0.01 20 0 259 0
29JUN26 8.00 P 0.33 0.33 0.33 0.33 +0.01 20 1 156 +1
29JUN26 8.25 P 0.00 0.00 0.00 0.46 +0.02 21 0 113 0
29JUN26 8.50 P 0.58 0.59 0.58 0.59 +0.03 21 20 204 +20
29JUN26 8.75 P 0.00 0.00 0.00 0.75 +0.02 21 0 178 0
29JUN26 9.00 P 0.00 0.00 0.00 0.92 +0.07 21 0 261 0
29JUN26 9.25 P 0.00 0.00 0.00 1.13 +0.04 22 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.33 +0.04 23 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.52 +0.02 22 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.77 +0.04 24 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.20 +0.05 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.68 +0.05 25 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.17 +0.05 28 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.66 +0.07 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.19 +0.10 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.69 +0.10 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.14 +0.05 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.69 +0.10 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.20 +0.11 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.68 +0.09 52 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 0.11 0.11 0.11 0.12 0.00 23 4 14 +4
29SEP26 7.00 P 0.00 0.00 0.00 0.17 0.00 23 0 19 0
29SEP26 7.25 P 0.00 0.00 0.00 0.24 +0.01 24 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 0.00 24 0 67 0
29SEP26 7.75 P 0.00 0.00 0.00 0.41 -0.01 24 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.52 -0.01 24 0 220 0
29SEP26 8.25 P 0.00 0.00 0.00 0.64 -0.01 24 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 0.78 0.00 24 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.93 0.00 24 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.10 +0.01 25 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.28 +0.01 25 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.47 +0.01 25 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.67 +0.02 26 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.88 +0.02 26 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.31 +0.02 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.78 +0.03 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.26 +0.04 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.75 +0.04 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.24 +0.04 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.76 +0.04 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.27 +0.04 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.77 +0.05 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.27 +0.07 49 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 0.00 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 0.00 23 0 24 0
30DEC26 7.00 P 0.22 0.22 0.22 0.22 0.00 23 40 81 +40
30DEC26 7.25 P 0.28 0.28 0.28 0.28 -0.02 23 10 25 0
30DEC26 7.50 P 0.39 0.39 0.39 0.38 -0.01 24 6 36 +6
30DEC26 7.75 P 0.00 0.00 0.00 0.48 -0.01 24 0 6 0
30DEC26 8.00 P 0.62 0.62 0.59 0.59 -0.01 24 219 468 +219
30DEC26 8.25 P 0.00 0.00 0.00 0.71 -0.01 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.85 0.00 24 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 1.00 0.00 24 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.16 0.00 24 0 15 0
30DEC26 9.25 P 1.42 1.42 1.42 1.34 +0.01 24 15 20 +15
30DEC26 9.50 P 0.00 0.00 0.00 1.52 +0.01 25 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.72 +0.01 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.92 +0.01 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.35 +0.02 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.80 +0.02 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.27 +0.02 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.76 +0.03 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.25 +0.03 33 0 0 0
TOTAL PUT 712 19,910 +108
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 11.90
30DEC25 6.00 C 0.00 0.00 0.00 5.91 -0.14 147 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.66 -0.14 138 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.41 -0.14 129 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.16 -0.14 121 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.91 -0.14 112 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.66 -0.14 104 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.41 -0.16 96 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.16 -0.14 89 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 3.91 -0.13 82 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.66 -0.14 74 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.41 -0.21 67 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.16 -0.14 60 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.98 -0.07 108 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 2.70 -0.10 88 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.41 -0.14 38 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.16 -0.14 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.92 -0.13 49 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.42 -0.13 37 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 0.91 -0.14 0 0 136 0
30DEC25 11.50 C 0.48 0.48 0.43 0.43 -0.13 15 111 252 -65
30DEC25 12.00 C 0.13 0.13 0.11 0.11 -0.10 17 289 490 +44
30DEC25 12.50 C 0.01 0.02 0.01 0.02 -0.03 20 261 812 -35
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 718 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 502 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.68 -0.14 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.43 -0.19 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.28 -0.04 68 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.01 -0.05 59 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.70 -0.10 39 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.43 -0.21 0 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.19 -0.13 26 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.95 -0.13 28 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.46 -0.11 23 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.99 -0.09 20 0 205 0
29JAN26 11.50 C 0.00 0.00 0.00 0.59 -0.12 20 0 414 0
29JAN26 12.00 C 0.00 0.00 0.00 0.30 -0.08 20 0 446 0
29JAN26 12.50 C 0.16 0.16 0.16 0.13 -0.06 20 2 785 -2
29JAN26 13.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 646 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 542 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.28 -0.04 50 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.01 -0.05 43 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.72 -0.08 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.49 -0.15 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.22 -0.10 24 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.95 -0.13 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.53 -0.06 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.10 -0.14 23 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.73 -0.10 22 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.44 -0.07 21 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.26 -0.05 22 0 1,261 0
26FEB26 13.00 C 0.00 0.00 0.00 0.13 -0.04 21 0 4,363 0
26FEB26 13.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 300 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 330 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 0.00 24 0 600 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.96 -0.13 55 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.81 -0.04 81 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.46 -0.14 44 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.21 -0.09 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.91 -0.17 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.66 -0.14 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.47 -0.12 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.23 -0.13 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.92 -0.12 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.82 -0.13 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.49 -0.13 32 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.28 -0.06 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.01 -0.19 31 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.76 -0.08 28 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.52 -0.12 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.29 -0.10 27 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.09 -0.07 29 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.64 -0.07 26 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.19 -0.08 23 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.85 -0.10 22 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.59 -0.07 23 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.39 -0.06 23 0 563 0
30MAR26 13.00 C 0.00 0.00 0.00 0.25 -0.05 23 0 718 0
30MAR26 13.50 C 0.00 0.00 0.00 0.15 -0.03 23 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 25 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
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.31 -0.08 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.08 -0.06 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.82 -0.14 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.58 -0.09 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.34 -0.12 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.13 -0.07 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.90 -0.07 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.67 -0.14 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.45 -0.03 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.24 -0.11 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.85 -0.08 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.48 -0.06 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.16 -0.09 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.89 -0.08 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.67 -0.05 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.49 -0.05 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.36 -0.04 25 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 -0.02 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 0.00 26 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.83 -0.17 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.59 -0.16 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.36 -0.15 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.15 -0.14 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.90 -0.18 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.67 -0.20 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.49 -0.13 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.25 -0.17 25 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.92 -0.08 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.55 -0.11 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.28 -0.07 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.04 -0.07 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.84 -0.06 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.67 -0.05 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.53 -0.05 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 -0.04 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.02 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.39 -0.12 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.16 -0.16 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.94 -0.14 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.73 -0.14 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.51 -0.13 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.34 -0.11 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.96 -0.14 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.70 -0.05 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.43 -0.05 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.17 -0.08 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.97 -0.09 25 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.81 -0.05 26 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 -0.03 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.58 -0.03 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 -0.04 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
TOTAL CALL 663 15,735 -58
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 166 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 149 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 140 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 132 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 124 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 117 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 75 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 49 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 422 0
30DEC25 11.50 P 0.02 0.02 0.02 0.03 0.00 18 10 394 0
30DEC25 12.00 P 0.18 0.20 0.18 0.20 +0.04 17 139 646 +67
30DEC25 12.50 P 0.00 0.00 0.00 0.61 +0.10 19 0 635 0
30DEC25 13.00 P 1.09 1.13 1.09 1.13 +0.14 37 100 133 -259
30DEC25 13.50 P 0.00 0.00 0.00 1.61 +0.15 40 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 2.15 +0.15 65 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.65 +0.15 75 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.11 +0.15 66 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.61 +0.08 74 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.20 +0.13 118 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.66 +0.15 114 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.11 +0.11 95 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.62 +0.04 110 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.15 +0.02 20 0 324 0
29JAN26 12.00 P 0.35 0.36 0.35 0.36 +0.05 20 28 274 0
29JAN26 12.50 P 0.00 0.00 0.00 0.70 +0.08 20 0 273 0
29JAN26 13.00 P 0.00 0.00 0.00 1.15 +0.12 24 0 102 0
29JAN26 13.50 P 0.00 0.00 0.00 1.61 +0.15 24 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 2.16 +0.16 38 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.68 +0.15 47 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.11 +0.11 40 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.70 +0.17 60 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.20 +0.12 65 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.66 +0.15 64 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.15 +0.15 67 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.62 +0.04 64 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 200 0
26FEB26 11.50 P 0.00 0.00 0.00 0.26 +0.04 22 0 213 0
26FEB26 12.00 P 0.00 0.00 0.00 0.48 +0.06 22 0 132 0
26FEB26 12.50 P 0.00 0.00 0.00 0.79 +0.07 22 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 1.19 +0.10 23 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 1.62 +0.09 22 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.16 +0.16 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.68 +0.15 38 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.11 +0.08 33 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.71 +0.18 50 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.20 +0.12 52 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.66 +0.07 52 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.20 +0.20 60 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.62 +0.04 52 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 24 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 24 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.21 +0.03 23 0 46 0
30MAR26 11.50 P 0.00 0.00 0.00 0.37 +0.04 23 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.59 +0.04 23 0 36 0
30MAR26 12.50 P 0.00 0.00 0.00 0.90 +0.06 23 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 1.29 +0.10 25 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.69 +0.09 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.16 +0.13 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.68 +0.15 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.11 +0.06 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.71 +0.18 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.20 +0.12 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.66 +0.07 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.20 +0.20 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.62 +0.04 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 9.50 P 0.15 0.15 0.15 0.12 +0.01 24 45 45 +42
29JUN26 9.75 P 0.19 0.19 0.19 0.16 +0.02 24 15 10 -10
29JUN26 10.00 P 0.23 0.24 0.23 0.21 +0.02 24 75 75 +56
29JUN26 10.50 P 0.00 0.00 0.00 0.35 +0.05 25 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.51 +0.06 24 0 5 0
29JUN26 11.50 P 0.72 0.72 0.72 0.73 +0.07 24 20 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.98 +0.08 24 0 5 0
29JUN26 12.50 P 0.00 0.00 0.00 1.28 +0.08 23 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.62 +0.10 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.00 +0.11 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.40 +0.12 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.82 +0.06 19 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.28 +0.15 17 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.72 +0.14 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.20 +0.12 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.67 +0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.20 +0.20 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.63 +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 0.10 +0.01 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 +0.02 27 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 +0.02 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 +0.02 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.55 +0.04 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.76 +0.06 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.98 +0.07 27 0 225 0
29SEP26 12.00 P 1.25 1.25 1.25 1.25 +0.11 27 30 70 +30
29SEP26 12.50 P 0.00 0.00 0.00 1.56 +0.07 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.94 +0.10 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.32 +0.11 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.72 +0.12 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.13 +0.10 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.55 +0.09 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.98 +0.07 29 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.46 +0.11 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.92 +0.12 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.37 +0.14 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.83 +0.10 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 +0.02 26 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.41 +0.04 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.49 +0.05 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 +0.06 27 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.87 +0.07 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.10 +0.09 27 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.38 +0.09 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.70 +0.11 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.05 +0.11 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.41 +0.10 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.81 +0.12 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.22 +0.13 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.65 +0.13 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.09 +0.14 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.53 +0.14 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.97 +0.12 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.40 +0.12 30 0 0 0
TOTAL PUT 462 8,757 -74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 54.10
30DEC25 29.00 C 0.00 0.00 0.00 25.13 +0.05 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 24.13 -0.49 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 23.13 -0.05 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 22.13 +0.03 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 21.49 +0.38 176 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 20.13 -0.38 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 19.11 -0.01 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 18.14 0.00 75 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.11 -0.02 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.14 +0.01 57 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.14 +0.01 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.14 +0.04 0 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 13.14 +0.06 0 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 12.14 +0.09 0 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 11.14 -0.29 0 0 0 0
30DEC25 44.00 C 10.00 10.00 9.95 10.15 +0.05 42 750 792 -71
30DEC25 45.00 C 0.00 0.00 0.00 9.15 +0.08 37 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 8.15 -0.02 31 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 7.12 +0.01 0 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 6.12 +0.02 0 0 73 0
30DEC25 49.00 C 0.00 0.00 0.00 5.15 0.00 0 0 209 0
30DEC25 50.00 C 0.00 0.00 0.00 4.10 -0.05 0 0 714 0
30DEC25 52.50 C 1.80 1.81 1.75 1.75 -0.04 15 6 954 +2
30DEC25 55.00 C 0.39 0.39 0.27 0.35 0.00 17 35 2,844 -11
30DEC25 57.50 C 0.00 0.00 0.00 0.03 0.00 18 0 1,943 0
30DEC25 60.00 C 0.03 0.03 0.03 0.01 0.00 24 10 1,858 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 291 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 161 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 322 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 13.21 +0.01 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.22 -0.04 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.26 -0.17 24 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.26 0.00 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.46 -0.04 37 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 8.26 +0.03 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.29 +0.01 19 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.31 -0.15 19 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 5.34 0.00 18 0 48 0
29JAN26 50.00 C 4.25 4.25 4.25 4.39 -0.05 17 2 29 +2
29JAN26 52.50 C 0.00 0.00 0.00 2.40 -0.03 18 0 146 0
29JAN26 55.00 C 1.04 1.04 1.04 1.06 -0.03 18 1 5,178 0
29JAN26 57.50 C 0.48 0.48 0.48 0.39 0.00 19 2 562 +2
29JAN26 60.00 C 0.00 0.00 0.00 0.11 0.00 19 0 487 0
29JAN26 62.50 C 0.00 0.00 0.00 0.03 0.00 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 29 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.36 -0.31 22 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.36 -0.07 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.35 -0.29 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.67 +0.04 32 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.42 -0.20 19 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.68 +0.04 26 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.43 -0.25 15 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.59 -0.16 18 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.69 -0.06 17 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.85 -0.03 18 0 63 0
26FEB26 55.00 C 1.38 1.38 1.38 1.53 -0.02 18 1 52 +1
26FEB26 57.50 C 0.00 0.00 0.00 0.75 0.00 19 0 523 0
26FEB26 60.00 C 0.44 0.44 0.44 0.31 0.00 19 1 151 +1
26FEB26 62.50 C 0.00 0.00 0.00 0.11 0.00 19 0 207 0
26FEB26 65.00 C 0.00 0.00 0.00 0.04 0.00 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 24.35 -0.27 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 23.59 +0.29 61 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.59 +0.22 57 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.63 +0.31 56 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.59 +0.08 51 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.11 -0.22 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.41 +0.03 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.74 +0.37 48 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.40 0.00 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 15.75 +0.30 42 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 14.60 +0.19 34 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.44 -0.02 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 12.49 -0.18 21 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 11.39 -0.14 0 0 24 0
30MAR26 44.00 C 10.50 10.50 10.41 10.53 -0.11 20 950 953 +950
30MAR26 45.00 C 0.00 0.00 0.00 9.67 -0.05 23 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 8.58 -0.07 18 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.68 -0.19 19 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 6.85 -0.13 20 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 5.81 -0.16 17 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 5.14 -0.03 19 0 2,846 0
30MAR26 52.50 C 0.00 0.00 0.00 3.41 -0.01 19 0 2,088 0
30MAR26 55.00 C 1.98 1.98 1.98 2.10 +0.07 20 2 983 +2
30MAR26 57.50 C 0.00 0.00 0.00 1.25 +0.04 20 0 454 0
30MAR26 60.00 C 0.00 0.00 0.00 0.66 +0.03 20 0 391 0
30MAR26 62.50 C 0.00 0.00 0.00 0.32 +0.02 20 0 230 0
30MAR26 65.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.07 +0.01 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 19.36 -0.17 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.41 +0.03 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.74 +0.29 33 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 16.40 -0.21 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.75 +0.11 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.60 0.00 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 13.62 -0.08 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 12.63 -0.09 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.78 +0.11 20 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 10.85 +0.03 21 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 9.99 +0.17 22 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.04 +0.05 20 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 8.29 +0.16 22 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 7.46 +0.10 22 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 6.41 -0.14 19 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 5.74 +0.02 20 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 4.13 0.00 20 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 2.81 -0.07 20 0 324 0
29JUN26 57.50 C 1.93 1.93 1.93 1.87 -0.08 20 4 123 +4
29JUN26 60.00 C 0.00 0.00 0.00 1.18 -0.07 20 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 0.70 -0.06 20 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.41 -0.04 20 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.23 -0.03 20 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 -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 13.62 -0.08 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.64 -0.08 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.78 +0.07 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.85 +0.02 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.99 -0.26 19 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 9.09 -0.05 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.31 +0.11 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.47 +0.01 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 6.74 -0.02 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.01 -0.10 19 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 4.67 -0.13 20 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.35 -0.24 20 0 103 0
29SEP26 57.50 C 0.00 0.00 0.00 2.42 -0.14 20 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 1.82 -0.05 21 0 158 0
29SEP26 62.50 C 0.00 0.00 0.00 1.26 -0.13 21 0 49 0
29SEP26 65.00 C 1.05 1.05 1.05 0.86 -0.12 21 1 42 +1
29SEP26 67.50 C 0.00 0.00 0.00 0.58 -0.09 20 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.38 -0.08 20 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.25 -0.06 20 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.16 -0.04 20 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.87 -0.01 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.89 +0.03 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.95 0.00 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.03 -0.22 18 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 9.25 -0.01 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.45 -0.10 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.74 -0.12 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.09 -0.36 19 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 6.66 -0.15 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.23 -0.19 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.94 -0.32 20 0 234 0
30DEC26 57.50 C 0.00 0.00 0.00 3.01 -0.29 20 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.29 -0.17 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.79 -0.07 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.32 -0.14 20 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.95 -0.16 20 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.69 -0.13 20 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.49 -0.11 20 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.34 -0.09 20 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.24 -0.07 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 -0.05 20 0 0 0
TOTAL CALL 1,765 31,537 +883
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 128 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 122 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 109 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 103 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 98 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 281 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 460 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 440 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2,774 0
30DEC25 52.50 P 0.17 0.18 0.15 0.15 -0.03 17 21 1,011 +11
30DEC25 55.00 P 1.25 1.37 1.20 1.25 +0.01 18 113 629 -38
30DEC25 57.50 P 0.00 0.00 0.00 3.50 +0.02 26 0 238 0
30DEC25 60.00 P 0.00 0.00 0.00 6.08 +0.10 44 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 8.45 -0.25 46 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.23 +0.28 77 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 13.45 -0.17 65 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.95 -0.48 73 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.63 +0.18 101 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.47 +0.52 133 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 23.40 -0.05 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 25.90 -0.05 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 0.00 19 0 74 0
29JAN26 48.00 P 0.00 0.00 0.00 0.04 0.00 19 0 266 0
29JAN26 49.00 P 0.00 0.00 0.00 0.09 0.00 19 0 154 0
29JAN26 50.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 1,116 0
29JAN26 52.50 P 0.70 0.73 0.70 0.70 +0.02 19 5 632 +1
29JAN26 55.00 P 1.90 1.90 1.90 1.86 +0.01 19 1 231 +1
29JAN26 57.50 P 0.00 0.00 0.00 3.74 -0.01 21 0 106 0
29JAN26 60.00 P 0.00 0.00 0.00 6.08 +0.10 26 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 8.47 -0.23 28 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.23 +0.28 44 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.47 -0.15 40 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.38 -0.05 60 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.63 +0.18 57 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.47 +0.52 74 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.40 -0.05 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 25.90 -0.05 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 0.00 19 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 0.00 19 0 21 0
26FEB26 46.00 P 0.00 0.00 0.00 0.04 0.00 19 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 0.00 19 0 36 0
26FEB26 48.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.23 -0.01 19 0 101 0
26FEB26 50.00 P 0.00 0.00 0.00 0.38 -0.01 19 0 255 0
26FEB26 52.50 P 1.02 1.02 1.02 1.02 -0.03 19 15 402 0
26FEB26 55.00 P 0.00 0.00 0.00 2.20 -0.01 19 0 70 0
26FEB26 57.50 P 0.00 0.00 0.00 3.98 -0.03 20 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 6.09 -0.05 21 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 8.65 -0.05 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.23 +0.28 35 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.80 +0.18 42 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.38 -0.05 48 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.63 +0.16 47 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.47 +0.48 59 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.40 -0.05 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 25.90 -0.05 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 0.00 20 0 131 0
30MAR26 44.00 P 0.13 0.13 0.13 0.05 0.00 20 1 308 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 0.00 20 0 179 0
30MAR26 46.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 98 0
30MAR26 47.00 P 0.00 0.00 0.00 0.21 0.00 20 0 89 0
30MAR26 48.00 P 0.00 0.00 0.00 0.33 +0.01 20 0 159 0
30MAR26 49.00 P 0.54 0.54 0.54 0.48 +0.01 20 15 192 +15
30MAR26 50.00 P 0.71 0.73 0.71 0.69 +0.01 20 42 652 +40
30MAR26 52.50 P 0.00 0.00 0.00 1.45 +0.03 20 0 354 0
30MAR26 55.00 P 2.70 2.70 2.70 2.64 -0.01 20 50 304 +50
30MAR26 57.50 P 4.30 4.30 4.30 4.30 -0.04 21 25 75 +25
30MAR26 60.00 P 0.00 0.00 0.00 6.37 +0.03 22 0 93 0
30MAR26 62.50 P 0.00 0.00 0.00 8.70 0.00 25 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 11.23 +0.24 30 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 13.80 +0.18 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.38 -0.05 41 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.63 +0.16 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.47 +0.48 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.40 -0.05 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.90 -0.05 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 0.00 20 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 -0.03 20 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 -0.04 20 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.32 -0.05 20 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.45 -0.05 20 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.61 -0.06 20 0 83 0
29JUN26 47.00 P 0.00 0.00 0.00 0.81 -0.05 20 0 93 0
29JUN26 48.00 P 0.00 0.00 0.00 1.04 -0.06 20 0 117 0
29JUN26 49.00 P 0.00 0.00 0.00 1.34 -0.04 20 0 202 0
29JUN26 50.00 P 0.00 0.00 0.00 1.68 -0.03 20 0 218 0
29JUN26 52.50 P 0.00 0.00 0.00 2.73 -0.06 20 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 4.05 -0.15 20 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 5.81 -0.10 20 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 7.81 +0.05 21 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 9.67 -0.22 19 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 12.08 -0.05 21 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.36 -0.05 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.43 -0.37 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.26 +0.05 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.66 -0.02 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.98 -0.05 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.44 -0.04 20 0 0 0
29SEP26 41.00 P 0.35 0.35 0.35 0.28 -0.05 21 50 379 +50
29SEP26 42.00 P 0.00 0.00 0.00 0.37 -0.07 21 0 109 0
29SEP26 43.00 P 0.00 0.00 0.00 0.48 -0.08 20 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.64 -0.10 20 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 0.82 -0.11 21 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.04 -0.11 21 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.28 -0.13 21 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.58 -0.12 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.91 -0.10 21 0 11 0
29SEP26 50.00 P 2.19 2.19 2.19 2.29 -0.07 21 4 21 0
29SEP26 52.50 P 3.35 3.35 3.35 3.41 -0.09 21 4 8 +4
29SEP26 55.00 P 4.78 4.78 4.78 4.82 -0.05 21 4 125 +4
29SEP26 57.50 P 0.00 0.00 0.00 6.47 -0.20 21 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 8.34 -0.17 22 0 0 0
29SEP26 62.50 P 10.27 10.27 10.27 10.39 -0.09 23 4 8 +4
29SEP26 65.00 P 0.00 0.00 0.00 12.59 -0.07 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.88 0.00 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.16 0.00 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.51 +0.09 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.92 +0.10 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.00 -0.06 20 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.44 -0.06 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.54 -0.10 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.69 -0.12 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.88 -0.11 20 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 1.10 -0.10 20 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 1.33 -0.12 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.62 -0.08 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 1.92 -0.10 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.28 -0.09 20 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 2.66 -0.11 21 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 3.80 -0.13 21 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 5.19 -0.10 21 0 53 0
30DEC26 57.50 P 0.00 0.00 0.00 6.81 -0.04 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.64 -0.23 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.64 -0.20 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.78 -0.19 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.04 -0.15 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.38 -0.05 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.68 -0.09 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.99 -0.16 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.34 -0.07 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.46 -0.07 20 0 0 0
TOTAL PUT 354 21,333 +167
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 39.20
30DEC25 20.00 C 0.00 0.00 0.00 19.41 +0.61 216 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.22 +0.42 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.48 +0.68 201 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.26 +0.45 134 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.31 +0.50 142 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.48 +0.67 163 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.23 +0.42 79 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.23 +0.42 69 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.23 +0.42 59 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.35 +0.54 99 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.23 +0.41 0 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 8.23 +0.42 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.23 +0.41 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 6.42 +0.60 70 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 5.39 +0.57 58 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 4.24 +0.41 25 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 3.24 +0.41 18 0 58 0
30DEC25 37.00 C 2.15 2.15 2.15 2.25 +0.39 16 6 56 -6
30DEC25 38.00 C 0.00 0.00 0.00 1.28 +0.30 13 0 178 0
30DEC25 39.00 C 0.40 0.55 0.40 0.57 +0.21 15 56 183 +17
30DEC25 40.00 C 0.00 0.00 0.00 0.17 +0.08 15 0 302 0
30DEC25 41.00 C 0.00 0.00 0.00 0.04 +0.02 16 0 304 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 18 0 300 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 157 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 214 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 185 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 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 11.30 +0.48 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.35 +0.46 45 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.31 +0.49 25 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.31 +0.50 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.32 +0.42 23 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.42 +0.50 32 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.39 +0.45 26 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.35 +0.38 17 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.29 +0.24 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.51 +0.34 17 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 1.71 +0.27 16 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.07 +0.18 16 0 114 0
29JAN26 40.00 C 0.00 0.00 0.00 0.63 +0.12 17 0 87 0
29JAN26 41.00 C 0.00 0.00 0.00 0.35 +0.09 17 0 86 0
29JAN26 42.00 C 0.00 0.00 0.00 0.17 +0.05 17 0 117 0
29JAN26 43.00 C 0.00 0.00 0.00 0.08 +0.03 17 0 183 0
29JAN26 44.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 124 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 17 0 64 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 139 0
29JAN26 47.00 C 0.05 0.05 0.05 0.01 0.00 22 1 63 -1
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.38 +0.27 26 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.38 +0.40 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.39 +0.39 19 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.40 +0.39 19 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.60 +0.54 30 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.57 +0.49 25 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.63 +0.50 23 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.59 +0.34 17 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 2.69 +0.23 16 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.03 +0.25 17 0 8 0
26FEB26 39.00 C 0.00 0.00 0.00 1.40 +0.16 17 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 0.96 +0.12 17 0 18 0
26FEB26 41.00 C 0.00 0.00 0.00 0.64 +0.11 18 0 6 0
26FEB26 42.00 C 0.00 0.00 0.00 0.39 +0.08 18 0 63 0
26FEB26 43.00 C 0.00 0.00 0.00 0.22 +0.04 17 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 30 0
26FEB26 46.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 0.02 0.00 18 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 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 19.41 +0.45 56 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.39 +0.42 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.48 +0.50 57 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.40 +0.42 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.41 +0.42 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.48 +0.48 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.43 +0.42 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.44 +0.42 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.45 +0.40 23 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 10.47 +0.36 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.47 +0.39 20 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 8.74 +0.63 34 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 7.74 +0.61 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.60 +0.40 22 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.81 +0.54 25 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 4.90 +0.52 23 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.06 +0.48 22 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 3.09 +0.24 18 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.47 +0.24 19 0 15 0
30MAR26 39.00 C 0.00 0.00 0.00 1.89 +0.19 19 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 1.43 +0.14 19 0 71 0
30MAR26 41.00 C 1.06 1.06 1.06 1.08 +0.15 20 1 33 0
30MAR26 42.00 C 0.00 0.00 0.00 0.80 +0.14 20 0 30 0
30MAR26 43.00 C 0.00 0.00 0.00 0.56 +0.11 20 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.39 +0.09 20 0 59 0
30MAR26 45.00 C 0.00 0.00 0.00 0.26 +0.06 20 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.17 +0.04 20 0 2 0
30MAR26 47.00 C 0.21 0.21 0.21 0.11 +0.03 20 1 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.51 +0.41 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.53 +0.42 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.54 +0.42 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.56 +0.42 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.57 +0.42 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.59 +0.42 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.61 +0.42 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.89 +0.65 31 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.93 +0.66 29 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 7.82 +0.49 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.02 +0.58 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.92 +0.35 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.16 +0.43 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.46 +0.46 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.62 +0.37 20 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 2.90 +0.22 19 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.37 +0.21 19 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 1.90 +0.19 19 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.54 +0.17 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.24 +0.19 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 0.95 +0.15 20 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 0.72 +0.12 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.54 +0.10 20 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.40 +0.08 20 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.30 +0.07 20 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.21 +0.04 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.15 +0.03 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 12.57 +0.41 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.59 +0.41 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.62 +0.37 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.89 +0.65 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.93 +0.61 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.82 +0.41 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.09 +0.63 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.23 +0.61 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.28 +0.44 20 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.46 +0.31 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.87 +0.33 20 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.18 +0.18 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.67 +0.16 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.23 +0.07 19 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 1.84 +0.10 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.52 +0.09 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.29 +0.12 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.06 +0.06 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 0.86 +0.05 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.69 +0.03 20 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.55 +0.04 20 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.42 +0.01 20 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.33 0.00 20 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.26 0.00 20 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 9.89 +0.64 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.93 +0.60 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.83 +0.40 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.09 +0.50 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.23 +0.43 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.40 +0.47 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.72 +0.47 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.09 +0.30 19 0 11 0
30DEC26 38.00 C 3.30 3.30 3.30 3.52 +0.27 19 6 6 +6
30DEC26 39.00 C 2.87 2.87 2.87 2.94 +0.26 18 15 15 +15
30DEC26 40.00 C 0.00 0.00 0.00 2.51 +0.16 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.12 +0.13 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.80 +0.15 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.56 +0.12 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.34 +0.15 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.13 +0.14 19 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 0.92 +0.10 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.77 +0.13 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.61 +0.08 19 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.50 +0.08 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.41 +0.06 19 0 0 0
TOTAL CALL 86 5,377 +31
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 148 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 176 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 -0.02 16 0 108 0
30DEC25 38.00 P 0.00 0.00 0.00 0.08 -0.07 16 0 195 0
30DEC25 39.00 P 0.58 0.58 0.27 0.36 -0.19 16 84 303 +38
30DEC25 40.00 P 0.00 0.00 0.00 0.97 -0.34 17 0 230 0
30DEC25 41.00 P 0.00 0.00 0.00 1.87 -0.38 21 0 269 0
30DEC25 42.00 P 0.00 0.00 0.00 2.88 -0.36 29 0 65 0
30DEC25 43.00 P 0.00 0.00 0.00 3.91 -0.44 39 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.80 -0.50 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.80 -0.43 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.80 -0.44 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.80 -0.44 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.80 -0.70 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.03 -0.21 88 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.03 -0.20 94 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 19 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.07 -0.03 17 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.18 -0.08 17 0 127 0
29JAN26 38.00 P 0.40 0.40 0.40 0.41 -0.11 17 1 190 0
29JAN26 39.00 P 0.74 0.74 0.74 0.79 -0.18 17 15 253 +15
29JAN26 40.00 P 0.00 0.00 0.00 1.35 -0.27 18 0 143 0
29JAN26 41.00 P 0.00 0.00 0.00 2.08 -0.35 18 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 2.95 -0.37 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.91 -0.44 23 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.80 -0.50 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.80 -0.61 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.80 -0.64 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.80 -0.67 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.80 -0.70 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.03 -0.26 50 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.03 -0.40 53 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.08 -0.04 17 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.18 -0.07 17 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.36 -0.09 18 0 24 0
26FEB26 38.00 P 0.00 0.00 0.00 0.64 -0.13 18 0 20 0
26FEB26 39.00 P 0.00 0.00 0.00 1.06 -0.18 18 0 16 0
26FEB26 40.00 P 0.00 0.00 0.00 1.61 -0.24 18 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 2.28 -0.31 18 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 3.00 -0.43 17 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 3.98 -0.37 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.83 -0.47 19 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.89 -0.52 24 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.80 -0.64 0 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 7.80 -0.67 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.80 -0.70 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.03 -0.26 40 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.03 -0.40 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.15 -0.02 20 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.26 -0.04 20 0 180 0
30MAR26 36.00 P 0.00 0.00 0.00 0.43 -0.06 20 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.67 -0.08 20 0 16 0
30MAR26 38.00 P 0.98 0.98 0.98 0.98 -0.13 19 5 27 -5
30MAR26 39.00 P 0.00 0.00 0.00 1.43 -0.17 20 0 42 0
30MAR26 40.00 P 0.00 0.00 0.00 2.00 -0.18 20 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 2.65 -0.27 21 0 0 0
30MAR26 42.00 P 3.34 3.34 3.34 3.29 -0.36 20 5 10 +5
30MAR26 43.00 P 0.00 0.00 0.00 4.20 -0.34 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.93 -0.52 20 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.02 -0.40 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.81 -0.63 20 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 7.80 -0.67 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.80 -0.70 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.03 -0.26 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.03 -0.40 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 21 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 0.05 -0.01 20 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.41 -0.04 20 0 40 0
29JUN26 34.00 P 0.59 0.59 0.59 0.61 -0.06 20 15 40 +15
29JUN26 35.00 P 0.00 0.00 0.00 0.85 -0.10 20 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 1.16 -0.13 20 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.55 -0.11 20 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 2.01 -0.16 20 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.56 -0.19 20 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 3.19 -0.18 20 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 3.80 -0.28 20 0 0 0
29JUN26 42.00 P 4.71 4.71 4.71 4.39 -0.43 18 15 15 +15
29JUN26 43.00 P 0.00 0.00 0.00 5.37 -0.31 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.07 -0.46 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.88 -0.52 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.83 -0.60 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.00 -0.27 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.84 -0.32 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.57 -0.53 18 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.78 -0.25 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 -0.04 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.21 -0.05 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.32 -0.07 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.46 -0.08 20 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.65 -0.09 20 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.89 -0.10 20 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.19 -0.10 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.54 -0.14 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.96 -0.13 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.44 -0.16 20 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.99 -0.18 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.60 -0.22 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.20 -0.32 20 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 4.96 -0.27 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.73 -0.30 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.53 -0.29 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.23 -0.45 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.25 -0.33 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.11 -0.35 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.07 -0.30 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.92 -0.40 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.83 -0.40 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.27 -0.03 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.40 -0.03 19 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.56 -0.04 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.77 -0.06 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 1.03 -0.07 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.33 -0.10 19 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.70 -0.11 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.12 -0.14 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.60 -0.08 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.14 -0.18 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.74 -0.09 19 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 4.37 -0.15 20 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.07 -0.27 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.74 -0.37 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.53 -0.39 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.23 -0.54 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.25 -0.33 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.11 -0.42 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.07 -0.34 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.92 -0.40 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.83 -0.40 22 0 0 0
TOTAL PUT 140 4,908 +83
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$ 28.46
30DEC25 8.25 C 0.00 0.00 0.00 20.43 +0.09 408 0 150 0
30DEC25 8.50 C 0.00 0.00 0.00 19.96 -0.13 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 19.72 -0.13 200 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 19.67 +0.07 377 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 19.25 -0.08 272 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 19.24 +0.14 384 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 18.99 +0.14 376 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 18.52 -0.08 272 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 18.14 +0.04 320 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 17.47 -0.12 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 16.97 -0.13 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 16.47 -0.13 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.98 -0.12 170 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.58 -0.02 236 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 15.07 -0.03 221 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 14.46 -0.15 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.97 -0.14 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 13.47 -0.14 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 12.98 -0.13 121 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.56 -0.05 172 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 12.07 -0.04 167 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.48 -0.10 98 0 3,279 0
30DEC25 17.50 C 10.95 10.95 10.95 10.97 -0.15 0 30 525 0
30DEC25 18.00 C 0.00 0.00 0.00 10.47 -0.11 0 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 9.97 -0.27 0 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 9.54 -0.08 119 0 389 0
30DEC25 19.50 C 9.12 9.12 8.90 8.97 -0.15 0 2 406 0
30DEC25 20.00 C 0.00 0.00 0.00 8.47 -0.11 0 0 711 0
30DEC25 21.00 C 7.66 7.66 7.32 7.48 -0.10 0 4 864 0
30DEC25 22.00 C 0.00 0.00 0.00 6.48 -0.14 0 10 1,796 -10
30DEC25 23.00 C 0.00 0.00 0.00 5.48 -0.11 0 0 4,866 0
30DEC25 24.00 C 0.00 0.00 0.00 4.48 -0.12 0 0 1,441 0
30DEC25 25.00 C 0.00 0.00 0.00 3.51 -0.12 39 0 5,269 0
30DEC25 26.00 C 0.00 0.00 0.00 2.52 -0.15 30 0 1,362 0
30DEC25 27.00 C 1.60 1.65 1.60 1.64 -0.15 31 20 1,597 +10
30DEC25 28.00 C 0.93 1.07 0.83 0.92 -0.22 31 833 3,754 -814
30DEC25 29.00 C 0.50 0.57 0.40 0.46 -0.10 32 1,031 4,069 +573
30DEC25 30.00 C 0.26 0.29 0.20 0.21 -0.10 34 345 1,688 -105
30DEC25 31.00 C 0.11 0.11 0.08 0.09 -0.09 36 99 1,121 -9
30DEC25 32.00 C 0.04 0.04 0.04 0.04 -0.07 38 626 651 -102
30DEC25 33.00 C 0.02 0.02 0.02 0.02 -0.05 40 90 637 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 731 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 322 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 189 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 509 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 316 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 310 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 151 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 13.62 +0.01 105 0 45 0
29JAN26 15.50 C 0.00 0.00 0.00 13.02 -0.10 64 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 12.56 -0.05 82 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 12.07 -0.05 80 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 11.52 -0.11 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 11.02 -0.11 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.78 +0.15 95 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.03 -0.21 45 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.54 -0.09 50 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 9.01 -0.11 0 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 8.53 -0.11 0 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 7.54 -0.11 34 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 6.58 -0.13 40 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 5.61 -0.05 38 0 720 0
29JAN26 24.00 C 0.00 0.00 0.00 4.67 +0.06 36 0 776 0
29JAN26 25.00 C 3.92 3.92 3.92 3.83 -0.09 38 100 1,986 +31
29JAN26 26.00 C 2.91 2.91 2.91 2.92 -0.08 33 8 2,758 -8
29JAN26 27.00 C 0.00 0.00 0.00 2.19 -0.11 33 0 421 0
29JAN26 28.00 C 1.69 1.78 1.69 1.65 -0.08 35 135 2,961 +135
29JAN26 29.00 C 1.27 1.30 1.20 1.20 -0.11 36 25 2,072 +4
29JAN26 30.00 C 0.86 0.94 0.86 0.85 -0.09 36 933 3,260 -551
29JAN26 31.00 C 0.67 0.67 0.60 0.60 -0.07 37 32 2,481 -10
29JAN26 32.00 C 0.44 0.44 0.44 0.43 -0.05 38 12 1,357 0
29JAN26 33.00 C 0.34 0.34 0.34 0.31 -0.04 40 2 2,142 +2
29JAN26 34.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 938 0
29JAN26 35.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 316 0
29JAN26 36.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 367 0
29JAN26 37.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 119 0
29JAN26 38.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 37 0
29JAN26 39.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 469 0
29JAN26 41.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 90 0
26FEB26 16.50 C 0.00 0.00 0.00 12.07 -0.18 50 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 11.58 -0.17 51 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 11.09 -0.17 51 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 10.78 +0.01 71 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 10.09 -0.18 44 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.58 -0.20 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.09 -0.21 37 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.58 -0.23 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.60 -0.17 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.72 -0.17 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.75 -0.21 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.68 -0.32 25 0 251 0
26FEB26 25.00 C 4.11 4.11 4.11 3.87 -0.30 29 1 493 -1
26FEB26 26.00 C 0.00 0.00 0.00 3.22 -0.18 33 0 320 0
26FEB26 27.00 C 0.00 0.00 0.00 2.62 -0.02 34 0 649 0
26FEB26 28.00 C 1.99 2.05 1.99 2.04 -0.07 34 10 1,196 -10
26FEB26 29.00 C 1.70 1.70 1.68 1.60 -0.07 35 16 1,640 -15
26FEB26 30.00 C 1.29 1.29 1.29 1.24 -0.06 36 4 2,035 +4
26FEB26 31.00 C 0.00 0.00 0.00 0.96 -0.05 36 0 184 0
26FEB26 32.00 C 0.00 0.00 0.00 0.73 -0.10 37 0 438 0
26FEB26 33.00 C 0.00 0.00 0.00 0.57 -0.06 38 0 415 0
26FEB26 34.00 C 0.00 0.00 0.00 0.44 -0.05 39 0 216 0
26FEB26 35.00 C 0.00 0.00 0.00 0.34 -0.04 39 0 175 0
26FEB26 36.00 C 0.00 0.00 0.00 0.26 -0.06 40 0 75 0
26FEB26 37.00 C 0.00 0.00 0.00 0.20 -0.05 41 0 65 0
26FEB26 38.00 C 0.00 0.00 0.00 0.15 -0.05 41 0 25 0
26FEB26 39.00 C 0.00 0.00 0.00 0.12 -0.04 42 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 304 0
26FEB26 41.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 20.43 -0.02 131 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 20.12 -0.08 116 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 19.79 -0.17 76 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 19.67 -0.05 120 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 19.25 -0.22 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 19.24 +0.03 124 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.99 +0.02 121 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.63 -0.10 101 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 18.14 -0.10 98 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.54 -0.20 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.02 -0.22 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.64 -0.11 83 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.07 -0.18 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.59 -0.18 61 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.07 -0.19 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.56 -0.21 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 14.09 -0.17 43 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 13.62 -0.17 55 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 13.10 -0.19 41 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.66 -0.13 56 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 12.14 -0.16 49 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.61 -0.22 26 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 11.13 -0.20 40 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.78 -0.07 55 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 10.15 -0.23 38 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.67 -0.22 39 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 9.37 +0.03 52 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.72 -0.14 39 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 7.74 -0.18 35 0 124 0
30MAR26 22.00 C 0.00 0.00 0.00 6.88 -0.12 38 10 3,918 0
30MAR26 23.00 C 0.00 0.00 0.00 5.99 -0.13 37 0 897 0
30MAR26 24.00 C 5.22 5.22 5.22 5.25 -0.14 39 30 5,179 +30
30MAR26 25.00 C 0.00 0.00 0.00 4.21 -0.30 32 0 9,324 0
30MAR26 26.00 C 3.67 3.67 3.67 3.55 -0.12 33 15 1,807 +2
30MAR26 27.00 C 0.00 0.00 0.00 3.04 -0.07 35 0 2,495 0
30MAR26 28.00 C 0.00 0.00 0.00 2.49 -0.09 35 0 4,540 0
30MAR26 29.00 C 0.00 0.00 0.00 2.06 -0.06 36 0 754 0
30MAR26 30.00 C 1.70 1.73 1.70 1.70 -0.05 37 44 3,301 +43
30MAR26 31.00 C 0.00 0.00 0.00 1.39 -0.05 37 0 991 0
30MAR26 32.00 C 0.00 0.00 0.00 1.15 -0.07 38 0 938 0
30MAR26 33.00 C 0.00 0.00 0.00 0.94 -0.05 39 0 106 0
30MAR26 34.00 C 0.00 0.00 0.00 0.78 -0.04 39 0 503 0
30MAR26 35.00 C 0.00 0.00 0.00 0.64 -0.05 40 0 9,908 0
30MAR26 36.00 C 0.00 0.00 0.00 0.53 -0.04 41 0 375 0
30MAR26 37.00 C 0.00 0.00 0.00 0.44 -0.04 41 0 1,456 0
30MAR26 38.00 C 0.00 0.00 0.00 0.36 -0.05 42 0 422 0
30MAR26 39.00 C 0.00 0.00 0.00 0.30 -0.05 42 0 25 0
30MAR26 40.00 C 0.00 0.00 0.00 0.25 -0.05 43 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.21 -0.05 43 0 15 0
29JUN26 10.00 C 0.00 0.00 0.00 18.77 -0.03 81 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.17 -0.13 62 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.73 -0.08 68 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.17 -0.15 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.64 -0.19 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.26 -0.07 61 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.74 -0.10 55 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.21 -0.15 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.72 -0.16 44 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.24 -0.15 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.75 -0.15 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.32 -0.11 47 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.78 -0.17 40 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.30 -0.17 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.61 -0.37 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 11.24 -0.21 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.84 -0.13 36 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 10.17 -0.33 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 9.96 -0.08 38 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 9.51 -0.07 38 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 9.07 -0.05 38 0 441 0
29JUN26 21.00 C 0.00 0.00 0.00 8.04 -0.20 32 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 7.34 -0.06 36 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 6.52 -0.08 35 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 5.65 -0.20 33 0 113 0
29JUN26 25.00 C 5.08 5.08 5.07 4.94 -0.21 33 29 253 +19
29JUN26 26.00 C 4.45 4.45 4.45 4.46 -0.06 35 2 118 +2
29JUN26 27.00 C 0.00 0.00 0.00 3.78 -0.17 34 0 2,033 0
29JUN26 28.00 C 3.40 3.40 3.30 3.38 -0.04 35 14 2,346 +1
29JUN26 29.00 C 0.00 0.00 0.00 2.93 -0.03 35 0 70 0
29JUN26 30.00 C 0.00 0.00 0.00 2.56 -0.05 36 0 4,846 0
29JUN26 31.00 C 0.00 0.00 0.00 2.23 -0.06 36 0 132 0
29JUN26 32.00 C 0.00 0.00 0.00 1.95 -0.06 37 0 53 0
29JUN26 33.00 C 1.70 1.70 1.70 1.71 -0.04 37 1 224 0
29JUN26 34.00 C 0.00 0.00 0.00 1.49 -0.05 38 0 128 0
29JUN26 35.00 C 0.00 0.00 0.00 1.32 -0.03 38 0 106 0
29JUN26 36.00 C 0.00 0.00 0.00 1.16 -0.04 39 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 1.02 -0.04 39 0 19 0
29JUN26 38.00 C 0.00 0.00 0.00 0.91 -0.02 40 0 63 0
29JUN26 39.00 C 0.00 0.00 0.00 0.83 +0.01 41 0 0 0
29JUN26 40.00 C 0.72 0.72 0.72 0.72 -0.01 41 1 18 +1
29JUN26 41.00 C 0.00 0.00 0.00 0.65 0.00 42 0 5 0
29SEP26 14.50 C 0.00 0.00 0.00 14.24 -0.19 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.89 -0.07 50 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.39 -0.09 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.87 -0.12 44 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.45 -0.08 45 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.92 -0.13 42 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.48 -0.11 42 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.94 -0.18 38 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.47 -0.19 37 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.07 -0.10 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.62 -0.15 38 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 9.19 -0.08 37 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.36 -0.07 37 0 88 0
29SEP26 22.00 C 0.00 0.00 0.00 7.55 -0.16 36 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 6.80 -0.10 36 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.09 -0.12 35 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 5.57 0.00 37 0 46 0
29SEP26 26.00 C 0.00 0.00 0.00 4.99 0.00 37 0 559 0
29SEP26 27.00 C 0.00 0.00 0.00 4.21 -0.25 34 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 3.88 -0.09 36 0 118 0
29SEP26 29.00 C 0.00 0.00 0.00 3.50 -0.02 36 0 156 0
29SEP26 30.00 C 0.00 0.00 0.00 3.13 -0.04 37 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 2.81 -0.07 37 0 125 0
29SEP26 32.00 C 0.00 0.00 0.00 2.52 -0.07 38 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 2.27 -0.11 38 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 2.02 -0.09 38 0 205 0
29SEP26 35.00 C 0.00 0.00 0.00 1.82 -0.17 38 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 1.63 -0.21 39 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 1.46 -0.22 39 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 1.32 -0.21 39 0 61 0
29SEP26 39.00 C 0.00 0.00 0.00 1.18 -0.24 39 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 1.06 -0.27 40 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.97 -0.27 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.92 -0.16 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.48 -0.14 37 0 0 0
30DEC26 18.00 C 10.90 10.90 10.90 11.03 -0.14 36 30 30 +30
30DEC26 18.50 C 0.00 0.00 0.00 10.58 -0.15 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.14 -0.16 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.72 -0.16 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.32 -0.14 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.48 -0.20 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.76 -0.17 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.03 -0.15 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.41 -0.11 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.80 -0.12 34 0 0 0
30DEC26 26.00 C 5.20 5.20 5.20 5.31 -0.07 35 20 50 +20
30DEC26 27.00 C 0.00 0.00 0.00 4.80 -0.08 35 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 4.39 -0.08 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.01 -0.04 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.65 -0.02 36 0 26 0
30DEC26 31.00 C 0.00 0.00 0.00 3.32 -0.11 36 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 3.03 -0.14 37 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.78 -0.08 37 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 2.54 -0.06 37 0 48 0
30DEC26 35.00 C 0.00 0.00 0.00 2.33 -0.10 38 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 2.14 -0.13 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.92 -0.24 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.75 -0.36 38 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 1.62 -0.31 38 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.50 -0.33 39 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 1.38 -0.44 39 0 10 0
TOTAL CALL 4,564 143,917 -728
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 245 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 239 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 234 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 229 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 223 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 213 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 204 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 195 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 186 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 178 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 170 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 162 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 155 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 147 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 141 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 134 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1,042 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 121 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,867 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,974 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 19,928 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,111 0
30DEC25 24.00 P 0.02 0.02 0.02 0.01 -0.01 43 1 2,071 0
30DEC25 25.00 P 0.04 0.04 0.02 0.03 -0.01 40 37 5,111 +37
30DEC25 26.00 P 0.06 0.07 0.06 0.06 -0.05 35 14 4,350 -9
30DEC25 27.00 P 0.19 0.20 0.16 0.18 -0.07 33 145 2,756 -7
30DEC25 28.00 P 0.48 0.52 0.41 0.46 -0.05 33 151 2,864 -54
30DEC25 29.00 P 1.02 1.02 0.94 0.96 +0.01 32 17 2,395 +17
30DEC25 30.00 P 0.00 0.00 0.00 1.74 0.00 35 0 218 0
30DEC25 31.00 P 2.68 2.68 2.68 2.63 -0.04 38 7 81 +7
30DEC25 32.00 P 0.00 0.00 0.00 3.58 +0.05 41 0 25 0
30DEC25 33.00 P 0.00 0.00 0.00 4.56 +0.07 45 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.55 +0.08 49 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.66 +0.20 78 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.54 +0.09 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.54 +0.09 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.66 +0.22 100 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.54 +0.10 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.55 +0.11 85 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.54 +0.10 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 72 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 65 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 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 44 1 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,490 0
29JAN26 22.00 P 0.04 0.04 0.04 0.02 +0.01 36 18 1,576 +16
29JAN26 23.00 P 0.07 0.07 0.07 0.04 +0.02 35 10 2,244 0
29JAN26 24.00 P 0.13 0.13 0.13 0.10 +0.03 35 8 2,147 +6
29JAN26 25.00 P 0.24 0.26 0.23 0.22 +0.05 35 46 1,886 -1
29JAN26 26.00 P 0.44 0.45 0.41 0.42 +0.05 35 185 2,253 +165
29JAN26 27.00 P 0.72 0.75 0.66 0.70 +0.02 35 75 1,390 +18
29JAN26 28.00 P 1.12 1.12 1.09 1.12 +0.04 36 75 685 +65
29JAN26 29.00 P 1.65 1.69 1.64 1.66 +0.03 36 64 324 +64
29JAN26 30.00 P 0.00 0.00 0.00 2.32 +0.08 37 0 55 0
29JAN26 31.00 P 0.00 0.00 0.00 3.07 +0.03 38 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 3.87 +0.02 38 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 4.77 -0.06 40 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 5.79 +0.12 46 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.66 +0.10 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.61 +0.16 45 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 8.56 +0.08 43 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.66 +0.20 57 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.54 +0.09 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.55 +0.11 51 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.54 +0.10 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 0.00 36 0 23 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 85 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 337 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 2,509 0
26FEB26 23.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 438 0
26FEB26 24.00 P 0.00 0.00 0.00 0.21 -0.04 33 0 907 0
26FEB26 25.00 P 0.43 0.43 0.43 0.39 -0.04 33 1 1,102 0
26FEB26 26.00 P 0.67 0.67 0.67 0.65 -0.01 34 20 701 -5
26FEB26 27.00 P 1.04 1.04 0.97 1.02 +0.02 35 53 591 -51
26FEB26 28.00 P 1.49 1.50 1.49 1.46 +0.03 35 65 943 +65
26FEB26 29.00 P 0.00 0.00 0.00 2.01 +0.04 36 0 175 0
26FEB26 30.00 P 2.64 2.64 2.64 2.62 -0.04 36 15 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.42 +0.09 38 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 4.15 +0.06 38 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 4.86 -0.01 35 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.85 +0.12 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.77 +0.20 40 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.76 +0.21 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.66 +0.18 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.66 +0.15 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.57 +0.09 43 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 11.58 +0.11 46 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.54 +0.09 0 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 0.00 0.00 0.00 0.01 0.00 36 0 747 0
30MAR26 18.50 P 0.06 0.06 0.06 0.01 -0.01 34 5 613 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 8,838 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 855 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 2,093 0
30MAR26 22.00 P 0.00 0.00 0.00 0.14 -0.04 34 0 14,499 0
30MAR26 23.00 P 0.34 0.34 0.34 0.26 -0.05 34 15 3,004 0
30MAR26 24.00 P 0.00 0.00 0.00 0.44 -0.04 35 0 10,680 0
30MAR26 25.00 P 0.00 0.00 0.00 0.69 -0.01 35 0 1,623 0
30MAR26 26.00 P 1.00 1.00 1.00 1.01 +0.01 36 19 3,602 +15
30MAR26 27.00 P 1.40 1.40 1.35 1.40 +0.03 36 20 168 -5
30MAR26 28.00 P 1.83 1.84 1.82 1.85 +0.02 36 43 2,200 +43
30MAR26 29.00 P 2.35 2.46 2.35 2.41 +0.06 37 30 984 +30
30MAR26 30.00 P 0.00 0.00 0.00 3.02 +0.03 37 0 1,294 0
30MAR26 31.00 P 0.00 0.00 0.00 3.74 +0.05 38 0 259 0
30MAR26 32.00 P 0.00 0.00 0.00 4.41 -0.03 37 0 165 0
30MAR26 33.00 P 0.00 0.00 0.00 5.27 +0.09 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.10 +0.10 39 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.97 +0.11 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.82 +0.08 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.02 +0.43 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.71 +0.13 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.88 +0.40 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.61 +0.14 42 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 12.62 +0.11 45 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 53 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 35 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 407 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 282 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 610 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 1,225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.29 -0.01 34 0 1,012 0
29JUN26 22.00 P 0.55 0.55 0.55 0.44 -0.02 34 60 1,089 +15
29JUN26 23.00 P 0.00 0.00 0.00 0.65 -0.02 35 0 386 0
29JUN26 24.00 P 0.00 0.00 0.00 0.92 +0.01 35 0 313 0
29JUN26 25.00 P 0.00 0.00 0.00 1.25 +0.04 35 0 4,617 0
29JUN26 26.00 P 0.00 0.00 0.00 1.62 +0.06 35 0 2,357 0
29JUN26 27.00 P 0.00 0.00 0.00 2.05 +0.07 36 0 136 0
29JUN26 28.00 P 0.00 0.00 0.00 2.55 +0.08 36 0 5 0
29JUN26 29.00 P 0.00 0.00 0.00 3.10 +0.07 36 0 45 0
29JUN26 30.00 P 0.00 0.00 0.00 3.72 +0.07 37 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.38 +0.10 37 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.22 +0.23 39 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.80 +0.06 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.48 -0.04 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.28 -0.05 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.16 -0.01 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.19 +0.17 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.97 +0.08 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.14 +0.35 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.97 +0.34 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.84 +0.29 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.03 33 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 -0.04 33 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 -0.04 33 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 -0.05 33 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 -0.05 33 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 -0.07 33 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 -0.06 33 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.33 -0.06 33 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.42 -0.05 34 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.60 -0.03 34 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.84 0.00 35 0 599 0
29SEP26 23.00 P 0.00 0.00 0.00 1.11 +0.01 35 0 781 0
29SEP26 24.00 P 0.00 0.00 0.00 1.43 +0.02 35 0 3,833 0
29SEP26 25.00 P 0.00 0.00 0.00 1.80 +0.05 35 0 303 0
29SEP26 26.00 P 0.00 0.00 0.00 2.22 +0.07 35 0 434 0
29SEP26 27.00 P 0.00 0.00 0.00 2.71 +0.11 35 0 2,176 0
29SEP26 28.00 P 0.00 0.00 0.00 3.24 +0.17 35 0 79 0
29SEP26 29.00 P 0.00 0.00 0.00 3.83 +0.22 36 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 4.46 +0.21 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.08 +0.08 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.78 +0.08 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.61 +0.18 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.30 +0.11 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.02 +0.05 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.83 +0.05 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.73 +0.12 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.58 +0.13 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.41 +0.10 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.52 +0.34 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.09 +0.03 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.07 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 -0.07 33 0 4 0
30DEC26 18.00 P 0.39 0.39 0.38 0.28 -0.07 33 33 33 +33
30DEC26 18.50 P 0.00 0.00 0.00 0.33 -0.08 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.40 -0.09 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.48 -0.09 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.57 -0.10 33 0 27 0
30DEC26 21.00 P 0.00 0.00 0.00 0.81 -0.06 34 0 49 0
30DEC26 22.00 P 0.00 0.00 0.00 1.09 -0.04 34 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 1.41 +0.01 34 0 100 0
30DEC26 24.00 P 1.80 1.80 1.80 1.72 -0.08 34 30 113 +30
30DEC26 25.00 P 2.18 2.18 2.18 2.09 -0.04 34 2 309 +2
30DEC26 26.00 P 0.00 0.00 0.00 2.60 +0.05 35 0 220 0
30DEC26 27.00 P 3.10 3.10 3.10 3.08 +0.09 35 4 4 0
30DEC26 28.00 P 0.00 0.00 0.00 3.62 +0.05 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.20 +0.06 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.83 +0.18 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.48 +0.05 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.17 +0.05 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.92 +0.08 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.68 +0.09 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.45 +0.09 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 9.23 +0.08 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.05 +0.09 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.88 +0.08 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.74 +0.09 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.55 +0.04 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.51 +0.11 39 0 0 0
TOTAL PUT 1,269 187,402 +496
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$ 69.00
30DEC25 46.00 C 0.00 0.00 0.00 23.08 +0.32 95 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.10 +0.35 97 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.09 +0.35 89 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.09 +0.34 84 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.11 +0.33 84 0 0 0
30DEC25 52.50 C 16.30 16.50 16.30 16.62 +0.34 74 10 11 +6
30DEC25 55.00 C 0.00 0.00 0.00 14.07 +0.31 50 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.58 +0.34 44 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 9.12 +0.33 41 0 4 0
30DEC25 62.50 C 0.00 0.00 0.00 6.64 +0.34 32 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 4.13 +0.27 21 0 117 0
30DEC25 67.50 C 1.59 1.59 1.59 1.67 +0.21 11 20 1,178 -20
30DEC25 70.00 C 0.20 0.25 0.20 0.21 +0.01 11 46 370 +16
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 12 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 44 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.20 +0.33 48 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.18 +0.31 38 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.20 +0.37 42 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.22 -0.05 43 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.74 +0.32 38 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.25 +0.34 32 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.75 +0.28 26 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.29 +0.34 23 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 6.83 +0.20 19 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 4.36 +0.26 13 0 203 0
29JAN26 67.50 C 0.00 0.00 0.00 2.10 +0.20 10 0 424 0
29JAN26 70.00 C 0.69 0.74 0.69 0.69 +0.09 10 119 1,011 +90
29JAN26 72.50 C 0.00 0.00 0.00 0.13 +0.02 10 0 150 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 0.00 11 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 13 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 22.33 +0.33 40 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.29 +0.26 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.33 +0.36 34 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.38 +0.11 37 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.82 +0.26 20 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.35 +0.28 22 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.98 +0.41 25 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.49 +0.33 20 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 7.00 +0.34 15 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 4.58 +0.32 12 0 66 0
26FEB26 67.50 C 2.44 2.44 2.44 2.47 +0.21 10 25 205 -25
26FEB26 70.00 C 1.09 1.09 1.05 1.02 +0.08 10 45 182 +27
26FEB26 72.50 C 0.00 0.00 0.00 0.30 +0.02 10 0 91 0
26FEB26 75.00 C 0.16 0.16 0.16 0.07 +0.01 10 10 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 23.30 +0.28 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.41 -0.12 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.36 +0.33 34 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.36 -0.23 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.39 +0.12 32 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.90 +0.33 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.46 +0.35 26 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.98 +0.38 22 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.49 +0.11 17 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 7.02 +0.28 14 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.66 +0.25 12 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 2.63 +0.22 11 0 358 0
30MAR26 70.00 C 0.00 0.00 0.00 1.20 +0.10 11 0 425 0
30MAR26 72.50 C 0.47 0.47 0.47 0.43 +0.04 11 3 590 +3
30MAR26 75.00 C 0.00 0.00 0.00 0.12 +0.01 11 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 0.03 0.00 11 0 92 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 11 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 15 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 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 22.41 -0.12 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.38 +0.35 29 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.36 -0.23 26 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.39 +0.12 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.90 +0.22 22 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.46 +0.35 21 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.98 +0.34 17 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.49 +0.11 14 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 7.02 +0.27 11 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.66 +0.16 9 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.96 +0.27 10 0 149 0
29JUN26 70.00 C 0.00 0.00 0.00 1.62 +0.15 10 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 0.83 +0.10 10 0 53 0
29JUN26 75.00 C 0.00 0.00 0.00 0.39 +0.07 10 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.17 +0.04 10 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 +0.02 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 22.54 +0.01 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.56 +0.49 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.46 -0.13 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.39 +0.12 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.96 +0.28 20 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.46 +0.35 16 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.98 +0.34 14 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.49 +0.11 11 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.07 +0.25 9 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.08 -0.05 9 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 3.50 -0.05 10 0 103 0
29SEP26 70.00 C 0.00 0.00 0.00 2.26 -0.07 10 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 1.37 -0.03 10 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.78 -0.03 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.41 -0.03 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.22 -0.01 10 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 -0.02 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.01 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.01 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.56 +0.49 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.46 -0.13 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.39 +0.12 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.96 +0.28 12 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.46 +0.34 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.98 +0.34 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.68 +0.25 6 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.67 +0.24 9 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.03 +0.20 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.43 +0.17 11 0 10 0
30DEC26 70.00 C 2.27 2.27 2.27 3.04 +0.03 11 2 25 +2
30DEC26 72.50 C 0.00 0.00 0.00 2.05 +0.09 11 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.34 +0.06 11 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.84 +0.05 11 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.50 +0.02 11 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.29 +0.02 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.17 +0.01 11 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 0.00 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
TOTAL CALL 280 6,961 +99
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 123 0
30DEC25 60.00 P 0.02 0.02 0.02 0.01 0.00 32 2 139 -2
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 563 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 830 0
30DEC25 67.50 P 0.11 0.12 0.11 0.09 -0.08 11 11 1,126 0
30DEC25 70.00 P 1.15 1.26 1.15 1.12 -0.31 10 71 168 +31
30DEC25 72.50 P 3.38 3.38 3.38 3.50 -0.30 0 1 36 +1
30DEC25 75.00 P 0.00 0.00 0.00 6.01 -0.32 24 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 8.50 -0.31 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 11.00 -0.33 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 13.50 -0.30 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.00 -0.79 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 18.50 -0.30 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 21.00 -0.86 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 23.50 -0.30 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 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 22 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.05 -0.01 11 0 333 0
29JAN26 67.50 P 0.38 0.38 0.35 0.37 -0.07 10 71 863 +71
29JAN26 70.00 P 1.47 1.51 1.42 1.42 -0.23 10 60 68 +8
29JAN26 72.50 P 3.52 3.52 3.52 3.52 -0.28 11 30 150 +30
29JAN26 75.00 P 0.00 0.00 0.00 6.01 -0.32 16 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 8.50 -0.56 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 11.00 -0.33 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 13.50 -0.71 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 16.00 -0.79 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 18.50 -0.86 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 21.00 -0.94 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 23.50 -0.33 0 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 32 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 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 17 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 0.00 11 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.11 -0.04 10 0 422 0
26FEB26 67.50 P 0.55 0.56 0.55 0.54 -0.09 10 45 431 +30
26FEB26 70.00 P 0.00 0.00 0.00 1.61 -0.23 10 0 168 0
26FEB26 72.50 P 0.00 0.00 0.00 3.58 -0.25 11 0 124 0
26FEB26 75.00 P 0.00 0.00 0.00 6.04 -0.29 14 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 8.50 -0.56 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.00 -0.33 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.50 -0.71 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.00 -0.79 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.50 -0.86 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.00 -0.94 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.50 -0.91 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 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 24 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 13 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.01 11 0 175 0
30MAR26 62.50 P 0.00 0.00 0.00 0.11 -0.03 11 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.43 -0.05 11 0 321 0
30MAR26 67.50 P 1.19 1.19 1.19 1.20 -0.12 10 20 254 +20
30MAR26 70.00 P 0.00 0.00 0.00 2.55 -0.25 10 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 4.52 -0.23 10 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.81 -0.28 10 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.24 -0.02 9 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.37 -0.62 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.14 -0.50 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.64 -0.25 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.10 -0.36 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.59 -0.35 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.99 -0.44 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 10 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 +0.01 10 0 44 0
29JUN26 62.50 P 0.36 0.36 0.36 0.28 0.00 10 1 167 -1
29JUN26 65.00 P 0.84 0.84 0.84 0.76 -0.01 11 10 211 -10
29JUN26 67.50 P 0.00 0.00 0.00 1.64 0.00 11 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 3.03 -0.03 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 4.90 -0.04 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.12 -0.22 13 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.42 -0.25 13 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 11.81 -0.32 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 14.25 -0.39 15 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.70 -0.36 15 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.10 -0.36 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.67 -0.27 18 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.17 -0.26 21 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 15 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 0.02 -0.01 11 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 -0.03 10 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 -0.07 10 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.46 -0.13 10 0 76 0
29SEP26 65.00 P 1.26 1.26 1.26 1.00 -0.20 10 6 59 -6
29SEP26 67.50 P 0.00 0.00 0.00 1.92 -0.20 11 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 3.27 -0.21 11 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 5.06 -0.34 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.21 -0.33 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.55 -0.31 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.91 -0.32 14 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.31 -0.33 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.77 -0.29 16 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.13 -0.35 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.69 -0.28 18 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.17 -0.26 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 -0.01 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 -0.02 11 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.34 -0.04 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.72 -0.06 11 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.35 -0.10 11 0 3 0
30DEC26 67.50 P 2.54 2.54 2.54 2.30 -0.07 11 6 18 +6
30DEC26 70.00 P 0.00 0.00 0.00 3.63 -0.08 11 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.32 -0.24 12 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.37 -0.27 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.67 -0.29 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.03 -0.23 15 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 14.38 -0.36 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.79 -0.39 16 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.25 -0.23 17 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.72 -0.26 18 0 0 0
TOTAL PUT 334 8,542 +178
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 50.60
30DEC25 26.00 C 0.00 0.00 0.00 24.63 +1.18 122 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 23.63 +1.18 111 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 22.62 +1.17 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 21.65 +1.19 125 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 20.69 +1.23 136 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 19.63 +1.19 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 18.63 +1.19 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 17.70 +1.24 115 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 16.62 +1.16 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 15.67 +1.20 92 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 14.67 +1.20 85 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 13.94 +1.47 119 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.63 +1.19 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 11.67 +1.22 66 0 15 0
30DEC25 40.00 C 0.00 0.00 0.00 10.68 +1.23 63 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 9.67 +1.22 54 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 8.68 +1.23 51 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 7.66 +1.21 40 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 6.85 +1.40 57 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 5.70 +1.24 37 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 4.62 +1.14 0 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 3.66 +1.10 19 0 1,799 0
30DEC25 48.00 C 2.30 2.30 2.30 2.74 +1.03 22 61 1,967 -34
30DEC25 49.00 C 0.00 0.00 0.00 1.84 +0.81 20 0 4,297 0
30DEC25 50.00 C 0.50 1.19 0.50 1.19 +0.63 22 133 4,065 -65
30DEC25 52.50 C 0.11 0.26 0.11 0.22 +0.14 22 178 4,834 -70
30DEC25 55.00 C 0.02 0.02 0.01 0.02 +0.01 23 13 1,832 -10
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 893 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 621 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 407 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 86 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 13.94 +1.43 58 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.64 +1.12 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 11.78 +1.26 37 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.69 +1.19 0 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 9.67 +1.09 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 8.89 +1.27 35 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.71 +1.03 0 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 7.06 +1.29 34 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 5.76 +0.86 0 0 356 0
29JAN26 46.00 C 3.64 3.64 3.64 5.04 +0.94 25 15 230 -15
29JAN26 47.00 C 0.00 0.00 0.00 4.10 +0.74 23 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 3.37 +0.75 24 0 245 0
29JAN26 49.00 C 0.00 0.00 0.00 2.71 +0.64 24 0 2,475 0
29JAN26 50.00 C 1.27 1.62 1.27 2.14 +0.55 25 20 1,326 +19
29JAN26 52.50 C 0.51 0.93 0.48 1.07 +0.31 25 99 2,574 +50
29JAN26 55.00 C 0.24 0.40 0.24 0.46 +0.15 25 22 718 +22
29JAN26 57.50 C 0.09 0.11 0.09 0.17 +0.05 25 76 1,062 +45
29JAN26 60.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 358 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 0.00 26 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.83 +1.12 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.69 +0.93 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.89 +1.06 21 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.77 +0.84 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.06 +0.98 24 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.05 +0.78 20 0 0 0
26FEB26 46.00 C 3.80 3.80 3.80 5.25 +0.74 22 15 15 +15
26FEB26 47.00 C 0.00 0.00 0.00 4.50 +0.68 23 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 3.82 +0.72 24 0 25 0
26FEB26 49.00 C 1.99 2.04 1.99 3.19 +0.63 24 30 83 -15
26FEB26 50.00 C 1.57 1.92 1.57 2.64 +0.56 24 58 409 +14
26FEB26 52.50 C 0.86 1.32 0.86 1.54 +0.36 24 176 506 +176
26FEB26 55.00 C 0.47 0.50 0.46 0.83 +0.21 25 135 1,166 +120
26FEB26 57.50 C 0.00 0.00 0.00 0.41 +0.11 25 0 315 0
26FEB26 60.00 C 0.00 0.00 0.00 0.20 +0.06 25 0 448 0
26FEB26 62.50 C 0.00 0.00 0.00 0.09 +0.03 25 0 75 0
26FEB26 65.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 7 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.72 +1.22 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.72 +1.22 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.89 +1.38 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.90 +1.39 20 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.77 +1.25 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 14.67 +1.15 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.95 +1.42 26 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.78 +1.25 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.78 +1.23 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.83 +0.88 0 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 9.83 +0.78 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.23 +1.05 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.10 +0.75 20 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 7.28 +0.73 22 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 6.50 +0.70 23 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 5.76 +0.66 24 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 5.07 +0.62 25 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 4.43 +0.69 25 0 464 0
30MAR26 49.00 C 0.00 0.00 0.00 3.84 +0.62 25 0 379 0
30MAR26 50.00 C 2.47 2.47 2.47 3.30 +0.55 26 147 4,293 +147
30MAR26 52.50 C 1.44 1.64 1.44 2.20 +0.40 26 49 3,538 0
30MAR26 55.00 C 0.98 1.29 0.93 1.39 +0.27 26 170 2,709 +120
30MAR26 57.50 C 0.60 0.60 0.60 0.85 +0.18 26 5 3,480 0
30MAR26 60.00 C 0.45 0.47 0.45 0.52 +0.11 27 57 696 0
30MAR26 62.50 C 0.00 0.00 0.00 0.29 +0.06 27 0 336 0
30MAR26 65.00 C 0.00 0.00 0.00 0.16 +0.04 27 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 0.00 27 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.86 +1.13 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.95 +1.11 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.06 +1.10 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.19 +1.08 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.34 +1.06 18 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.52 +0.75 21 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 9.72 +0.74 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.95 +0.73 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.21 +0.71 24 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 7.51 +0.70 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 6.84 +0.68 25 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 6.21 +0.65 25 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 5.62 +0.63 25 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 5.07 +0.73 26 0 128 0
29JUN26 50.00 C 3.46 4.14 3.46 4.56 +0.69 26 245 448 +185
29JUN26 52.50 C 0.00 0.00 0.00 3.44 +0.58 26 0 1,196 0
29JUN26 55.00 C 2.00 2.00 2.00 2.55 +0.47 26 54 4,536 +54
29JUN26 57.50 C 0.00 0.00 0.00 1.85 +0.37 26 0 405 0
29JUN26 60.00 C 0.00 0.00 0.00 1.32 +0.28 26 0 201 0
29JUN26 62.50 C 0.00 0.00 0.00 0.93 +0.18 27 0 152 0
29JUN26 65.00 C 0.00 0.00 0.00 0.68 +0.17 27 0 242 0
29JUN26 67.50 C 0.00 0.00 0.00 0.46 +0.12 27 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.31 +0.08 27 0 510 0
29JUN26 72.50 C 0.00 0.00 0.00 0.21 +0.06 27 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.14 +0.04 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.09 +0.03 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 14.86 +1.10 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.96 +1.08 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.07 +1.05 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.20 +1.02 0 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 11.35 +0.98 18 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.54 +0.66 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.74 +0.62 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.99 +0.62 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.26 +0.57 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.58 +0.57 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.92 +0.51 24 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 6.32 +0.51 25 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 5.74 +0.46 25 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 5.21 +0.36 25 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 4.79 +0.48 26 0 112 0
29SEP26 52.50 C 0.00 0.00 0.00 3.64 +0.43 26 0 430 0
29SEP26 55.00 C 0.00 0.00 0.00 2.87 +0.33 26 0 134 0
29SEP26 57.50 C 2.20 2.20 2.20 2.20 +0.27 27 17 202 +17
29SEP26 60.00 C 0.00 0.00 0.00 1.64 +0.20 27 0 250 0
29SEP26 62.50 C 0.00 0.00 0.00 1.21 +0.14 27 0 91 0
29SEP26 65.00 C 1.10 1.15 1.10 0.88 +0.09 26 6 40 +1
29SEP26 67.50 C 0.00 0.00 0.00 0.63 +0.06 26 0 55 0
29SEP26 70.00 C 0.00 0.00 0.00 0.46 +0.06 26 0 42 0
29SEP26 72.50 C 0.00 0.00 0.00 0.33 +0.04 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.57 - 22 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 10.80 +0.69 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.06 +0.68 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.35 +0.66 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.68 +0.64 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.05 +0.65 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.43 +0.59 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.88 +0.61 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.53 +0.76 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.84 +0.68 26 0 0 0
30DEC26 50.00 C 4.78 4.78 4.78 5.38 +0.54 26 15 15 +15
30DEC26 52.50 C 0.00 0.00 0.00 4.35 +0.43 26 0 20 0
30DEC26 55.00 C 0.00 0.00 0.00 3.58 +0.42 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.94 +0.42 27 0 17 0
30DEC26 60.00 C 2.20 2.20 2.20 2.34 +0.36 27 17 42 +17
30DEC26 62.50 C 0.00 0.00 0.00 1.86 +0.32 27 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 1.46 +0.25 27 0 16 0
30DEC26 67.50 C 0.00 0.00 0.00 1.13 +0.19 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.89 +0.19 27 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.67 +0.13 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.52 +0.10 27 0 0 0
TOTAL CALL 1,813 64,307 +808
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 137 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 130 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 123 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 116 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 110 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 124 0
30DEC25 40.00 P 0.03 0.03 0.03 0.01 0.00 53 2 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,571 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,904 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 7,627 0
30DEC25 47.00 P 0.00 0.00 0.00 0.03 -0.08 23 0 3,134 0
30DEC25 48.00 P 0.28 0.28 0.18 0.09 -0.20 22 258 4,154 -155
30DEC25 49.00 P 0.41 0.50 0.32 0.23 -0.40 22 187 1,930 -32
30DEC25 50.00 P 1.17 1.17 0.74 0.52 -0.64 22 64 5,498 -12
30DEC25 52.50 P 0.00 0.00 0.00 2.12 -1.11 24 0 2,494 0
30DEC25 55.00 P 0.00 0.00 0.00 4.45 -1.15 30 0 1,850 0
30DEC25 57.50 P 0.00 0.00 0.00 6.91 -1.43 36 0 159 0
30DEC25 60.00 P 0.00 0.00 0.00 9.42 -1.18 48 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 11.90 -1.20 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.46 -1.14 74 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.96 -1.14 83 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.40 -1.20 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.90 -1.20 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.46 -1.14 108 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.94 -1.16 110 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 29.40 -1.20 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.03 -0.04 27 0 234 0
29JAN26 43.00 P 0.16 0.16 0.16 0.05 -0.07 26 15 275 0
29JAN26 44.00 P 0.27 0.27 0.27 0.10 -0.11 26 15 462 0
29JAN26 45.00 P 0.43 0.43 0.34 0.18 -0.17 26 65 1,317 +30
29JAN26 46.00 P 0.54 0.54 0.43 0.30 -0.25 26 17 814 +17
29JAN26 47.00 P 0.60 0.60 0.60 0.48 -0.34 26 15 1,544 0
29JAN26 48.00 P 1.24 1.26 0.91 0.72 -0.45 26 159 3,980 +159
29JAN26 49.00 P 1.70 1.70 1.70 1.06 -0.55 26 2 3,329 +2
29JAN26 50.00 P 0.00 0.00 0.00 1.48 -0.66 26 0 3,475 0
29JAN26 52.50 P 0.00 0.00 0.00 2.92 -0.91 27 0 2,540 0
29JAN26 55.00 P 0.00 0.00 0.00 4.87 -0.92 29 0 301 0
29JAN26 57.50 P 0.00 0.00 0.00 7.17 -1.17 33 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 9.68 -1.24 40 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.26 -1.23 50 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 14.83 -1.24 58 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.36 -1.28 65 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.91 -1.31 73 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.23 -1.56 72 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.83 -1.48 81 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.06 -0.05 26 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.09 -0.09 25 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.15 -0.13 25 0 23 0
26FEB26 44.00 P 0.00 0.00 0.00 0.25 -0.17 25 0 274 0
26FEB26 45.00 P 0.00 0.00 0.00 0.38 -0.23 25 0 251 0
26FEB26 46.00 P 0.00 0.00 0.00 0.55 -0.31 25 0 797 0
26FEB26 47.00 P 0.00 0.00 0.00 0.79 -0.38 25 0 375 0
26FEB26 48.00 P 1.76 1.76 1.74 1.09 -0.47 26 13 372 0
26FEB26 49.00 P 2.42 2.44 2.12 1.45 -0.57 26 75 3,114 -45
26FEB26 50.00 P 3.10 3.10 2.71 1.89 -0.66 26 162 9,610 -55
26FEB26 52.50 P 4.95 4.95 4.87 3.31 -0.86 26 45 353 +30
26FEB26 55.00 P 7.05 7.05 6.92 5.15 -0.84 27 45 300 +45
26FEB26 57.50 P 9.34 9.34 9.34 7.31 -1.03 29 15 231 +15
26FEB26 60.00 P 0.00 0.00 0.00 9.71 -1.21 33 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.26 -1.23 40 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.83 -1.24 47 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.41 -1.23 54 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.98 -1.24 60 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.34 -1.45 61 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.05 -1.32 70 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 -0.04 27 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.08 -0.05 27 0 508 0
30MAR26 40.00 P 0.00 0.00 0.00 0.12 -0.08 27 0 863 0
30MAR26 41.00 P 0.00 0.00 0.00 0.18 -0.12 27 0 537 0
30MAR26 42.00 P 0.00 0.00 0.00 0.27 -0.16 27 0 1,667 0
30MAR26 43.00 P 0.00 0.00 0.00 0.39 -0.20 27 0 3,040 0
30MAR26 44.00 P 0.83 0.83 0.83 0.54 -0.25 27 50 963 0
30MAR26 45.00 P 1.14 1.14 1.02 0.73 -0.31 27 270 1,175 +82
30MAR26 46.00 P 0.00 0.00 0.00 0.98 -0.37 27 0 2,719 0
30MAR26 47.00 P 0.00 0.00 0.00 1.27 -0.44 27 0 622 0
30MAR26 48.00 P 2.46 2.46 2.28 1.61 -0.50 27 13 851 0
30MAR26 49.00 P 3.06 3.06 3.00 2.01 -0.58 27 30 407 +15
30MAR26 50.00 P 3.65 3.65 3.29 2.47 -0.66 27 70 3,579 -25
30MAR26 52.50 P 5.37 5.37 5.37 3.87 -0.82 28 35 5,997 0
30MAR26 55.00 P 0.00 0.00 0.00 5.60 -0.78 28 0 45 0
30MAR26 57.50 P 9.55 9.61 9.55 7.63 -0.82 30 30 150 +30
30MAR26 60.00 P 0.00 0.00 0.00 9.88 -1.16 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.30 -1.20 35 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.83 -1.24 40 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 17.41 -1.23 46 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 19.98 -1.24 51 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 22.56 -1.23 56 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.13 -1.24 61 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.51 -1.41 62 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.28 -1.13 71 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 5 0
29JUN26 37.00 P 0.00 0.00 0.00 0.18 -0.05 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.25 -0.06 27 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.34 -0.06 27 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.43 -0.11 27 0 257 0
29JUN26 41.00 P 0.00 0.00 0.00 0.57 -0.13 27 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.73 -0.19 27 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.95 -0.21 27 0 3,007 0
29JUN26 44.00 P 0.00 0.00 0.00 1.19 -0.23 27 0 655 0
29JUN26 45.00 P 0.00 0.00 0.00 1.45 -0.29 27 0 4,411 0
29JUN26 46.00 P 0.00 0.00 0.00 1.78 -0.31 27 0 1,298 0
29JUN26 47.00 P 0.00 0.00 0.00 2.12 -0.37 27 0 472 0
29JUN26 48.00 P 3.40 3.40 3.40 2.52 -0.42 27 1 411 +1
29JUN26 49.00 P 0.00 0.00 0.00 2.96 -0.46 27 0 199 0
29JUN26 50.00 P 0.00 0.00 0.00 3.44 -0.40 27 0 2,625 0
29JUN26 52.50 P 0.00 0.00 0.00 4.81 -0.50 28 0 988 0
29JUN26 55.00 P 0.00 0.00 0.00 6.45 -0.56 28 0 171 0
29JUN26 57.50 P 0.00 0.00 0.00 8.31 -0.88 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.37 -0.98 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.59 -1.07 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.95 -1.15 33 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 17.42 -1.22 36 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.98 -1.24 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.56 -1.23 44 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.13 -1.24 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.59 -1.33 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.28 -1.13 54 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.40 -0.14 26 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.52 -0.16 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.64 -0.23 26 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 0.82 -0.25 26 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.00 -0.31 26 0 159 0
29SEP26 41.00 P 0.00 0.00 0.00 1.24 -0.33 26 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 1.49 -0.34 26 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.85 -0.30 27 0 380 0
29SEP26 44.00 P 2.28 2.28 2.28 2.17 -0.36 27 1 322 +1
29SEP26 45.00 P 0.00 0.00 0.00 2.56 -0.37 27 0 311 0
29SEP26 46.00 P 0.00 0.00 0.00 2.96 -0.42 27 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 3.42 -0.47 27 0 192 0
29SEP26 48.00 P 0.00 0.00 0.00 3.89 -0.52 27 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 4.42 -0.55 27 0 72 0
29SEP26 50.00 P 5.56 5.56 5.56 4.98 -0.59 27 2 116 +2
29SEP26 52.50 P 7.25 7.25 6.99 6.42 -0.74 27 49 94 +49
29SEP26 55.00 P 9.06 9.06 9.06 8.23 -0.74 28 15 15 +15
29SEP26 57.50 P 11.05 11.05 11.03 9.91 -0.99 27 30 30 +30
29SEP26 60.00 P 0.00 0.00 0.00 11.84 -1.12 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.93 -1.17 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.23 -1.08 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.38 -1.24 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.55 -1.37 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.96 -1.30 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.30 -1.29 22 0 0 0
30DEC26 40.00 P 1.57 1.57 1.57 1.44 - 27 2 2 -
30DEC26 41.00 P 0.00 0.00 0.00 1.69 -0.27 27 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 2.00 -0.21 27 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 2.39 -0.19 27 0 27 0
30DEC26 44.00 P 0.00 0.00 0.00 2.72 -0.30 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.16 -0.29 27 0 74 0
30DEC26 46.00 P 0.00 0.00 0.00 3.58 -0.33 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.03 -0.38 27 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 4.51 -0.44 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.04 -0.45 27 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 5.62 -0.40 27 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 7.12 -0.56 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.68 -0.76 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.36 -0.97 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.32 -1.01 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.36 -1.06 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.53 -1.08 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.72 -1.08 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.96 -1.11 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.35 -1.03 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.69 -1.02 29 0 0 0
TOTAL PUT 1,752 116,495 +199
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$ 20.36
19DEC25 14.00 C 0.00 0.00 0.00 6.38 +0.22 339 0 0 0
19DEC25 14.50 C 0.00 0.00 0.00 5.88 +0.22 310 0 0 0
19DEC25 15.00 C 0.00 0.00 0.00 5.38 +0.22 283 0 0 0
19DEC25 15.50 C 0.00 0.00 0.00 4.88 +0.22 256 0 0 0
19DEC25 16.00 C 0.00 0.00 0.00 4.38 +0.22 230 0 0 0
19DEC25 16.50 C 0.00 0.00 0.00 3.88 +0.22 205 0 0 0
19DEC25 17.00 C 0.00 0.00 0.00 3.38 +0.22 179 0 0 0
19DEC25 17.50 C 0.00 0.00 0.00 2.88 +0.22 155 0 0 0
19DEC25 18.00 C 0.00 0.00 0.00 2.38 +0.22 130 0 0 0
19DEC25 18.50 C 0.00 0.00 0.00 1.88 +0.22 106 0 0 0
19DEC25 19.00 C 0.00 0.00 0.00 1.38 +0.22 81 0 0 0
19DEC25 19.50 C 0.00 0.00 0.00 0.88 +0.19 56 0 0 0
19DEC25 20.00 C 0.24 0.40 0.15 0.39 +0.17 33 208 99 -133
19DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 781 0
19DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 771 0
19DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
19DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
19DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
19DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
19DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
19DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
19DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
19DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
19DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
19DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
19DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
19DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
24DEC25 14.00 C 0.00 0.00 0.00 6.38 +0.16 131 0 0 0
24DEC25 14.50 C 0.00 0.00 0.00 5.88 +0.04 119 0 0 0
24DEC25 15.00 C 0.00 0.00 0.00 5.38 +0.06 108 0 0 0
24DEC25 15.50 C 0.00 0.00 0.00 4.88 +0.21 98 0 0 0
24DEC25 16.00 C 0.00 0.00 0.00 4.50 +0.27 139 0 0 0
24DEC25 16.50 C 0.00 0.00 0.00 3.89 +0.21 85 0 0 0
24DEC25 17.00 C 0.00 0.00 0.00 3.47 +0.30 104 0 0 0
24DEC25 17.50 C 0.00 0.00 0.00 2.90 +0.15 69 0 0 0
24DEC25 18.00 C 0.00 0.00 0.00 2.44 +0.20 71 0 0 0
24DEC25 18.50 C 0.00 0.00 0.00 1.88 +0.21 39 0 0 0
24DEC25 19.00 C 0.00 0.00 0.00 1.41 +0.23 39 0 0 0
24DEC25 19.50 C 0.00 0.00 0.00 0.90 +0.21 26 0 0 0
24DEC25 20.00 C 0.35 0.38 0.35 0.50 +0.18 26 21 21 +2
24DEC25 21.00 C 0.04 0.05 0.04 0.06 +0.04 24 44 56 +40
24DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 31 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 59 0 0 0
24DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
24DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
24DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
24DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.64 +0.22 181 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.39 +0.22 175 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 9.87 +0.20 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.41 +0.24 169 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 8.89 +0.22 142 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.37 +0.20 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 7.92 +0.25 142 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.44 +0.27 141 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 6.92 +0.24 122 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.42 +0.20 113 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.93 +0.09 107 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.42 +0.10 94 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 4.88 +0.20 60 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 4.50 +0.27 97 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.89 +0.21 56 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 3.47 +0.29 72 0 334 0
30DEC25 17.50 C 0.00 0.00 0.00 2.93 +0.17 55 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 2.44 +0.19 48 0 1,048 0
30DEC25 18.50 C 0.00 0.00 0.00 1.88 +0.15 19 0 1,120 0
30DEC25 19.00 C 1.39 1.39 1.39 1.41 +0.22 26 8 5,994 -8
30DEC25 19.50 C 0.95 0.95 0.95 0.91 +0.20 18 20 929 0
30DEC25 20.00 C 0.38 0.54 0.30 0.55 +0.19 22 106 2,507 +19
30DEC25 21.00 C 0.06 0.09 0.04 0.09 +0.05 20 390 2,640 -55
30DEC25 22.00 C 0.01 0.01 0.01 0.01 0.00 22 79 4,207 -69
30DEC25 23.00 C 0.01 0.01 0.01 0.01 0.00 32 10 4,876 -10
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 59 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 100 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.92 +0.24 64 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.51 +0.23 82 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.92 +0.24 53 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.42 +0.20 47 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.06 +0.22 71 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.56 +0.24 65 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.92 +0.24 32 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.50 +0.27 47 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.92 +0.24 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.47 +0.29 33 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 2.93 +0.17 20 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 2.48 +0.16 25 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 1.96 +0.17 18 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 1.55 +0.19 21 0 198 0
29JAN26 19.50 C 0.95 0.95 0.95 1.17 +0.22 21 4 322 +4
29JAN26 20.00 C 0.76 0.76 0.76 0.82 +0.15 21 25 2,138 0
29JAN26 21.00 C 0.30 0.38 0.30 0.34 +0.08 20 48 1,847 +48
29JAN26 22.00 C 0.11 0.14 0.11 0.11 +0.03 20 43 1,809 -7
29JAN26 23.00 C 0.05 0.05 0.05 0.03 +0.01 20 48 3,503 0
29JAN26 24.00 C 0.02 0.02 0.02 0.01 0.00 22 4 965 -4
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 287 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 6.53 +0.28 53 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.06 +0.22 52 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.58 +0.26 49 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.03 +0.31 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.59 +0.24 41 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.06 +0.31 34 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.48 +0.23 21 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 3.05 +0.29 26 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 2.48 +0.06 14 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.12 +0.15 22 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 1.64 +0.11 19 0 2 0
26FEB26 19.50 C 0.00 0.00 0.00 1.35 +0.16 21 0 196 0
26FEB26 20.00 C 0.84 0.84 0.84 1.02 +0.16 21 4 58 0
26FEB26 21.00 C 0.53 0.56 0.53 0.54 +0.08 21 23 1,963 +23
26FEB26 22.00 C 0.26 0.29 0.26 0.25 +0.05 21 26 2,803 +12
26FEB26 23.00 C 0.12 0.13 0.09 0.10 +0.02 21 134 827 -66
26FEB26 24.00 C 0.06 0.06 0.06 0.04 +0.01 21 30 1,205 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 30 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 10.71 +0.10 60 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 10.41 +0.16 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.01 +0.32 67 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.51 +0.14 62 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.89 +0.05 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.44 +0.22 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.06 +0.16 55 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.55 +0.17 50 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.07 +0.29 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.55 +0.29 42 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.08 +0.24 41 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 5.58 +0.26 37 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 5.10 +0.38 36 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 4.65 +0.30 35 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 4.14 +0.32 31 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 3.57 +0.25 23 0 351 0
30MAR26 17.50 C 0.00 0.00 0.00 3.18 +0.36 26 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 2.62 +0.18 19 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 2.28 +0.24 23 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 1.92 +0.22 23 0 1,669 0
30MAR26 19.50 C 0.00 0.00 0.00 1.55 +0.16 22 0 2,010 0
30MAR26 20.00 C 1.05 1.05 1.05 1.25 +0.15 22 4 4,072 0
30MAR26 21.00 C 0.00 0.00 0.00 0.78 +0.13 22 0 2,111 0
30MAR26 22.00 C 0.00 0.00 0.00 0.45 +0.10 22 0 1,336 0
30MAR26 23.00 C 0.00 0.00 0.00 0.24 +0.06 22 0 1,057 0
30MAR26 24.00 C 0.11 0.11 0.11 0.12 +0.04 22 30 2,205 +30
30MAR26 25.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 1,772 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 3,514 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 261 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.08 +0.11 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.71 +0.41 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.17 +0.26 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.74 +0.19 48 0 0 0
29JUN26 13.50 C 6.78 6.78 6.78 7.20 +0.38 42 15 15 +15
29JUN26 14.00 C 0.00 0.00 0.00 6.60 +0.19 29 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 6.12 +0.28 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.62 +0.20 25 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 5.15 +0.25 25 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 4.67 +0.19 23 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 4.21 +0.13 23 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 3.77 +0.13 23 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 3.39 +0.28 24 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 2.95 +0.13 23 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 2.59 +0.16 23 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.14 +0.07 21 0 463 0
29JUN26 19.50 C 1.90 1.90 1.90 1.89 +0.16 22 8 743 +8
29JUN26 20.00 C 0.00 0.00 0.00 1.64 +0.16 23 0 268 0
29JUN26 21.00 C 1.09 1.09 1.09 1.14 +0.13 23 44 672 +44
29JUN26 22.00 C 0.00 0.00 0.00 0.77 +0.11 23 0 476 0
29JUN26 23.00 C 0.51 0.51 0.51 0.50 +0.09 23 15 517 0
29JUN26 24.00 C 0.00 0.00 0.00 0.31 +0.06 22 0 150 0
29JUN26 25.00 C 0.00 0.00 0.00 0.19 +0.04 22 0 148 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 5,068 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 3,550 0
29JUN26 28.00 C 0.06 0.06 0.06 0.04 +0.01 23 2 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.17 +0.23 42 0 0 0
29SEP26 13.00 C 7.30 7.30 7.30 7.74 +0.19 43 15 15 +15
29SEP26 13.50 C 0.00 0.00 0.00 7.20 +0.14 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.60 +0.08 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.12 +0.09 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.63 +0.07 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.15 +0.01 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.73 +0.05 25 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.26 +0.01 23 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 3.83 0.00 23 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 3.47 +0.04 24 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.04 -0.01 23 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.82 +0.25 25 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 2.49 +0.16 25 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 2.12 +0.12 24 0 142 0
29SEP26 20.00 C 1.61 1.61 1.61 1.87 +0.11 24 20 318 -20
29SEP26 21.00 C 0.00 0.00 0.00 1.43 +0.10 24 0 57 0
29SEP26 22.00 C 0.00 0.00 0.00 1.08 +0.08 24 5 202 -5
29SEP26 23.00 C 0.74 0.74 0.74 0.80 +0.06 24 8 300 0
29SEP26 24.00 C 0.00 0.00 0.00 0.59 +0.05 24 0 480 0
29SEP26 25.00 C 0.00 0.00 0.00 0.43 +0.04 24 0 87 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 +0.03 24 0 22 0
29SEP26 27.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 27 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 0.00 24 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 0.00 24 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 6.68 +0.16 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.17 +0.14 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.67 +0.11 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.19 +0.05 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.73 +0.05 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.26 +0.01 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.87 +0.04 21 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 3.49 +0.06 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.15 +0.10 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.84 +0.15 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.55 +0.11 22 0 0 0
30DEC26 19.50 C 2.13 2.13 2.13 2.28 +0.14 22 10 114 +10
30DEC26 20.00 C 0.00 0.00 0.00 2.04 +0.13 23 0 78 0
30DEC26 21.00 C 1.33 1.44 1.33 1.61 +0.11 23 66 151 +46
30DEC26 22.00 C 0.00 0.00 0.00 1.26 +0.09 23 5 143 +5
30DEC26 23.00 C 0.00 0.00 0.00 0.98 +0.08 23 2 57 +2
30DEC26 24.00 C 0.00 0.00 0.00 0.75 +0.06 23 0 38 0
30DEC26 25.00 C 0.00 0.00 0.00 0.57 +0.05 23 0 677 0
30DEC26 26.00 C 0.00 0.00 0.00 0.44 +0.05 23 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.33 +0.04 23 0 270 0
30DEC26 28.00 C 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
TOTAL CALL 1,524 132,998 -54
19DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
19DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
19DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
19DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
19DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
19DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
19DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
19DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
19DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
19DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
19DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
19DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
19DEC25 20.00 P 0.02 0.02 0.02 0.03 -0.04 34 25 702 0
19DEC25 21.00 P 0.00 0.00 0.00 0.65 -0.19 38 0 393 0
19DEC25 22.00 P 0.00 0.00 0.00 1.64 -0.22 0 0 0 0
19DEC25 23.00 P 0.00 0.00 0.00 2.64 -0.22 0 0 0 0
19DEC25 24.00 P 0.00 0.00 0.00 3.64 -0.22 0 0 0 0
19DEC25 25.00 P 0.00 0.00 0.00 4.64 -0.22 0 0 0 0
19DEC25 26.00 P 0.00 0.00 0.00 5.64 -0.22 0 0 0 0
19DEC25 27.00 P 0.00 0.00 0.00 6.64 -0.22 0 0 0 0
19DEC25 28.00 P 0.00 0.00 0.00 7.64 -0.22 0 0 0 0
19DEC25 29.00 P 0.00 0.00 0.00 8.64 -0.22 0 0 0 0
19DEC25 30.00 P 0.00 0.00 0.00 9.64 -0.22 0 0 0 0
19DEC25 31.00 P 0.00 0.00 0.00 10.64 -0.22 0 0 0 0
19DEC25 32.00 P 0.00 0.00 0.00 11.64 -0.22 0 0 0 0
19DEC25 33.00 P 0.00 0.00 0.00 12.64 -0.22 0 0 0 0
19DEC25 34.00 P 0.00 0.00 0.00 13.64 -0.22 0 0 0 0
24DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
24DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
24DEC25 19.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 110 0
24DEC25 20.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 155 0
24DEC25 21.00 P 0.00 0.00 0.00 0.67 -0.18 21 0 102 0
24DEC25 22.00 P 0.00 0.00 0.00 1.64 -0.22 0 0 0 0
24DEC25 23.00 P 0.00 0.00 0.00 2.72 -0.21 72 0 0 0
24DEC25 24.00 P 0.00 0.00 0.00 3.75 -0.11 96 0 0 0
24DEC25 25.00 P 0.00 0.00 0.00 4.78 -0.21 120 0 0 0
24DEC25 26.00 P 0.00 0.00 0.00 5.81 -0.05 143 0 0 0
24DEC25 27.00 P 0.00 0.00 0.00 6.64 -0.22 0 0 0 0
24DEC25 28.00 P 0.00 0.00 0.00 7.64 -0.30 0 0 0 0
24DEC25 29.00 P 0.00 0.00 0.00 8.74 -0.12 168 0 0 0
24DEC25 30.00 P 0.00 0.00 0.00 9.82 -0.04 202 0 0 0
24DEC25 31.00 P 0.00 0.00 0.00 10.80 -0.14 210 0 0 0
24DEC25 32.00 P 0.00 0.00 0.00 11.82 -0.04 227 0 0 0
24DEC25 33.00 P 0.00 0.00 0.00 12.81 -0.07 236 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 141 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 123 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 114 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,257 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,139 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,210 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,278 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,278 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,710 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,746 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5,000 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 17,678 0
30DEC25 19.50 P 0.03 0.03 0.03 0.04 -0.02 20 10 9,326 -10
30DEC25 20.00 P 0.18 0.21 0.11 0.15 -0.04 20 1,037 3,359 -744
30DEC25 21.00 P 0.85 0.90 0.63 0.70 -0.16 19 170 3,089 -90
30DEC25 22.00 P 1.72 1.82 1.54 1.64 -0.26 0 46 1,524 0
30DEC25 23.00 P 0.00 0.00 0.00 2.72 -0.21 52 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.75 -0.11 69 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.78 -0.21 86 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.81 -0.05 102 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.66 -0.20 80 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.64 -0.30 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.74 -0.12 121 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.82 -0.11 144 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.80 -0.14 150 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.82 -0.04 162 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.81 -0.11 168 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.64 -0.28 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 14.69 -0.23 152 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 237 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 3,045 0
29JAN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1,001 0
29JAN26 18.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 1,224 0
29JAN26 19.00 P 0.13 0.15 0.11 0.11 -0.02 20 441 1,633 +319
29JAN26 19.50 P 0.24 0.24 0.20 0.21 -0.04 20 39 2,590 +35
29JAN26 20.00 P 0.42 0.48 0.35 0.36 -0.07 20 45 4,356 -8
29JAN26 21.00 P 0.95 0.95 0.88 0.92 -0.14 20 79 1,135 -39
29JAN26 22.00 P 1.82 1.82 1.82 1.71 -0.19 21 30 1,846 +17
29JAN26 23.00 P 0.00 0.00 0.00 2.72 -0.21 30 0 125 0
29JAN26 24.00 P 0.00 0.00 0.00 3.75 -0.11 39 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 4.78 -0.21 48 0 85 0
29JAN26 26.00 P 0.00 0.00 0.00 5.81 -0.21 57 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.81 -0.06 63 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.73 -0.21 62 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.74 -0.13 68 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.82 -0.11 81 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.80 -0.14 84 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.82 -0.09 90 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.81 -0.11 94 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.68 -0.24 82 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 14.76 -0.22 97 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 22 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 0.00 22 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 115 0
26FEB26 18.00 P 0.09 0.09 0.09 0.07 -0.01 21 12 372 +12
26FEB26 18.50 P 0.12 0.12 0.12 0.12 -0.03 20 10 424 +10
26FEB26 19.00 P 0.00 0.00 0.00 0.21 -0.04 20 0 1,935 0
26FEB26 19.50 P 0.40 0.40 0.32 0.34 -0.05 20 152 1,478 +15
26FEB26 20.00 P 0.55 0.55 0.50 0.51 -0.11 20 325 1,286 +203
26FEB26 21.00 P 1.10 1.10 1.03 1.03 -0.18 20 10 1,365 0
26FEB26 22.00 P 0.00 0.00 0.00 1.78 -0.19 20 0 1,752 0
26FEB26 23.00 P 0.00 0.00 0.00 2.72 -0.22 24 0 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 3.75 -0.16 32 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 4.78 -0.21 39 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.81 -0.21 46 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.81 -0.13 51 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.77 -0.17 53 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.74 -0.18 55 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.82 -0.11 65 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.80 -0.17 67 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.82 -0.10 72 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.81 -0.11 75 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.68 -0.29 66 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 14.76 -0.22 78 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.03 0.03 0.03 0.01 0.00 26 80 873 -50
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 23 0 2,012 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 0.00 22 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.06 0.00 23 0 1,505 0
30MAR26 17.50 P 0.00 0.00 0.00 0.10 0.00 22 0 2,683 0
30MAR26 18.00 P 0.16 0.16 0.16 0.16 0.00 22 2 2,264 0
30MAR26 18.50 P 0.23 0.24 0.22 0.23 -0.02 22 14 1,341 +12
30MAR26 19.00 P 0.38 0.38 0.33 0.35 -0.03 22 8 2,244 +8
30MAR26 19.50 P 0.50 0.50 0.48 0.50 -0.04 21 219 1,752 -209
30MAR26 20.00 P 0.68 0.68 0.68 0.69 -0.05 21 50 3,552 0
30MAR26 21.00 P 0.00 0.00 0.00 1.22 -0.12 21 0 2,723 0
30MAR26 22.00 P 0.00 0.00 0.00 1.90 -0.17 21 0 1,087 0
30MAR26 23.00 P 2.82 2.90 2.82 2.72 -0.26 21 15 564 +9
30MAR26 24.00 P 0.00 0.00 0.00 3.76 -0.15 28 0 172 0
30MAR26 25.00 P 0.00 0.00 0.00 4.78 -0.21 33 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.81 -0.21 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.81 -0.13 44 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 7.77 -0.19 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.75 -0.17 48 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.82 -0.13 55 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.80 -0.17 58 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.82 -0.10 62 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.81 -0.18 64 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.68 -0.29 58 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 14.76 -0.22 67 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.08 0.08 0.08 0.03 0.00 23 2 223 +2
29JUN26 15.00 P 0.00 0.00 0.00 0.05 0.00 23 0 71 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 0.00 23 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 0.00 0.00 0.00 0.18 0.00 22 0 1,237 0
29JUN26 17.00 P 0.00 0.00 0.00 0.26 -0.01 22 0 1,296 0
29JUN26 17.50 P 0.00 0.00 0.00 0.35 -0.03 22 0 743 0
29JUN26 18.00 P 0.00 0.00 0.00 0.47 -0.03 22 0 1,332 0
29JUN26 18.50 P 0.68 0.68 0.68 0.63 -0.03 22 2 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.80 -0.05 22 0 1,410 0
29JUN26 19.50 P 1.03 1.03 1.03 1.01 -0.08 22 5 916 -5
29JUN26 20.00 P 1.23 1.38 1.20 1.25 -0.10 22 457 1,158 +284
29JUN26 21.00 P 1.98 1.98 1.98 1.81 -0.08 21 2 225 0
29JUN26 22.00 P 0.00 0.00 0.00 2.48 -0.16 21 0 319 0
29JUN26 23.00 P 0.00 0.00 0.00 3.28 -0.06 21 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 4.15 -0.20 22 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 5.03 -0.04 22 0 330 0
29JUN26 26.00 P 0.00 0.00 0.00 5.83 -0.30 0 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 6.84 -0.23 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.77 -0.32 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.84 -0.20 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.82 -0.17 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.80 -0.17 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.82 -0.17 30 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.81 -0.19 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.76 -0.27 20 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.76 -0.22 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 26 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 -0.02 25 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 37 0
29SEP26 15.50 P 0.00 0.00 0.00 0.23 -0.02 25 0 42 0
29SEP26 16.00 P 0.00 0.00 0.00 0.31 -0.02 25 0 599 0
29SEP26 16.50 P 0.00 0.00 0.00 0.39 -0.05 25 0 391 0
29SEP26 17.00 P 0.00 0.00 0.00 0.52 -0.02 25 0 310 0
29SEP26 17.50 P 0.00 0.00 0.00 0.66 -0.05 25 0 454 0
29SEP26 18.00 P 0.85 0.85 0.85 0.82 -0.07 25 10 702 +10
29SEP26 18.50 P 0.00 0.00 0.00 1.00 -0.08 25 0 396 0
29SEP26 19.00 P 0.00 0.00 0.00 1.22 -0.09 25 0 323 0
29SEP26 19.50 P 0.00 0.00 0.00 1.46 -0.08 25 0 540 0
29SEP26 20.00 P 0.00 0.00 0.00 1.73 -0.09 25 0 509 0
29SEP26 21.00 P 0.00 0.00 0.00 2.31 -0.12 26 0 953 0
29SEP26 22.00 P 0.00 0.00 0.00 2.99 -0.13 26 0 685 0
29SEP26 23.00 P 0.00 0.00 0.00 3.74 -0.14 26 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 4.55 -0.16 27 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 5.39 -0.19 28 0 170 0
29SEP26 26.00 P 6.65 6.69 6.65 6.31 -0.18 29 100 388 0
29SEP26 27.00 P 0.00 0.00 0.00 7.20 -0.23 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.20 -0.20 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.15 -0.23 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.96 -0.38 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.06 -0.16 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.00 -0.37 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.95 -0.43 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.96 -0.41 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.93 -0.23 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 0.00 24 0 34 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 11 0
30DEC26 15.50 P 0.00 0.00 0.00 0.29 -0.01 24 0 65 0
30DEC26 16.00 P 0.41 0.41 0.40 0.38 -0.02 24 5 39 +5
30DEC26 16.50 P 0.00 0.00 0.00 0.49 -0.02 24 0 17 0
30DEC26 17.00 P 0.68 0.68 0.68 0.61 -0.03 24 4 24 +4
30DEC26 17.50 P 0.80 0.80 0.79 0.76 -0.04 24 33 57 +29
30DEC26 18.00 P 0.00 0.00 0.00 0.93 -0.05 24 0 96 0
30DEC26 18.50 P 0.00 0.00 0.00 1.12 -0.05 24 0 99 0
30DEC26 19.00 P 0.00 0.00 0.00 1.34 -0.06 24 0 422 0
30DEC26 19.50 P 1.64 1.64 1.64 1.58 -0.06 24 1 24 +1
30DEC26 20.00 P 0.00 0.00 0.00 1.84 -0.07 24 0 33 0
30DEC26 21.00 P 0.00 0.00 0.00 2.42 -0.09 24 10 135 +10
30DEC26 22.00 P 0.00 0.00 0.00 3.08 -0.12 25 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 3.82 -0.13 25 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.61 -0.15 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.46 -0.16 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.35 -0.17 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.28 -0.17 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.20 -0.21 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.18 -0.21 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.11 -0.23 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.10 -0.17 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.05 -0.32 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.03 -0.35 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.01 -0.36 37 0 0 0
TOTAL PUT 3,450 132,664 -170
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 0.42 -0.01 964 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.37 -0.01 642 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.32 -0.01 478 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.27 -0.01 367 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.22 -0.01 283 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.17 -0.01 214 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.12 -0.01 154 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.06 -0.01 0 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.03 0.00 74 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 71 0 202 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 109 0 382 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 139 0 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 164 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 187 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 207 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 225 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 242 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 257 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 271 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 284 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 297 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 308 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 319 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.42 -0.01 328 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.37 -0.01 216 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.32 -0.01 159 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.27 -0.01 121 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.22 -0.01 92 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.17 -0.01 68 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.09 -0.01 58 0 113 0
30MAR26 0.45 C 0.00 0.00 0.00 0.07 0.00 66 0 33 0
30MAR26 0.50 C 0.00 0.00 0.00 0.05 -0.01 66 0 101 0
30MAR26 0.55 C 0.00 0.00 0.00 0.03 -0.01 60 0 394 0
30MAR26 0.60 C 0.03 0.03 0.03 0.02 -0.01 60 40 72 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 -0.01 55 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 70 0 22 0
30MAR26 0.80 C 0.01 0.01 0.01 0.01 0.00 76 8 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 97 0 94 0
30MAR26 1.05 C 0.01 0.01 0.01 0.01 0.00 101 50 51 0
30MAR26 1.10 C 0.01 0.01 0.01 0.01 0.00 105 50 58 -32
30MAR26 1.15 C 0.01 0.01 0.01 0.01 0.00 109 37 127 -37
29JUN26 0.05 C 0.00 0.00 0.00 0.42 -0.01 236 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.37 -0.01 154 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.32 -0.01 112 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.27 -0.01 84 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.22 -0.01 62 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.18 -0.01 63 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.15 -0.01 68 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.12 -0.01 67 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.10 0.00 70 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.08 0.00 69 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.06 -0.01 66 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.05 0.00 68 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.04 0.00 68 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.03 0.00 66 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.02 0.00 62 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
TOTAL CALL 185 7,737 -69
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 960 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 642 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 479 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 285 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 215 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 156 0 222 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 101 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.02 +0.01 75 0 395 0
30DEC25 0.50 P 0.04 0.04 0.03 0.05 +0.01 73 19 339 +9
30DEC25 0.55 P 0.00 0.00 0.00 0.09 +0.01 0 0 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.14 +0.01 0 0 403 0
30DEC25 0.65 P 0.00 0.00 0.00 0.19 +0.01 0 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.24 +0.01 0 0 84 0
30DEC25 0.75 P 0.00 0.00 0.00 0.29 +0.01 0 0 312 0
30DEC25 0.80 P 0.00 0.00 0.00 0.34 0.00 0 0 312 0
30DEC25 0.85 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.49 0.00 0 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.54 +0.01 0 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.69 +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 0.00 221 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 127 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 98 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.02 0.00 71 0 119 0
30MAR26 0.40 P 0.00 0.00 0.00 0.04 0.00 74 0 429 0
30MAR26 0.45 P 0.08 0.08 0.08 0.06 0.00 69 10 367 +10
30MAR26 0.50 P 0.00 0.00 0.00 0.09 0.00 70 0 447 0
30MAR26 0.55 P 0.00 0.00 0.00 0.13 +0.01 75 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.17 +0.01 77 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.21 +0.01 76 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.26 +0.01 85 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.30 +0.01 78 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.35 +0.01 84 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.40 +0.01 90 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.45 +0.01 96 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.50 +0.01 102 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.56 +0.01 124 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.61 +0.01 129 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.66 +0.01 134 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.71 +0.01 138 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 0.00 161 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.02 0.00 70 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.05 0.00 63 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.08 +0.01 67 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.11 +0.01 67 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.14 0.00 64 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.18 +0.01 66 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.22 +0.01 66 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.26 +0.01 64 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.31 +0.01 70 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.35 +0.01 65 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.40 +0.01 70 0 0 0
TOTAL PUT 29 8,456 +19
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$ 12.06
30DEC25 8.75 C 0.00 0.00 0.00 3.38 -0.09 116 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.07 -0.15 56 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.82 -0.15 49 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.64 -0.08 95 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.32 -0.23 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.13 -0.09 76 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 1.62 -0.11 57 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.07 -0.16 0 0 0 0
30DEC25 11.50 C 0.49 0.49 0.49 0.59 -0.17 20 4 4 +4
30DEC25 12.00 C 0.22 0.23 0.21 0.23 -0.11 22 294 386 +292
30DEC25 12.50 C 0.08 0.08 0.04 0.06 -0.04 23 22 501 -5
30DEC25 13.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 542 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 354 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,548 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 616 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,008 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 178 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 506 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 415 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 96 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 102 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 112 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 117 0 103 0
29JAN26 8.75 C 0.00 0.00 0.00 3.38 -0.12 57 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.09 -0.17 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.86 -0.15 41 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.64 -0.12 46 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.40 -0.15 44 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.16 -0.16 41 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.67 -0.10 34 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.15 -0.16 23 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.79 -0.13 26 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 0.47 -0.09 25 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.25 -0.08 25 0 22 0
29JAN26 13.00 C 0.00 0.00 0.00 0.12 -0.06 25 0 312 0
29JAN26 13.50 C 0.07 0.07 0.07 0.06 -0.03 26 7 490 +7
29JAN26 14.00 C 0.04 0.04 0.04 0.02 -0.02 25 10 256 -4
29JAN26 14.50 C 0.03 0.03 0.03 0.01 -0.01 26 15 186 +15
29JAN26 15.00 C 0.02 0.02 0.02 0.01 0.00 30 15 172 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 126 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 3.38 -0.14 38 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.16 -0.12 42 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.86 -0.25 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.64 -0.15 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.45 -0.10 38 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.16 -0.16 29 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.67 -0.17 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.31 -0.07 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.92 -0.12 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.61 -0.12 25 0 80 0
26FEB26 12.50 C 0.40 0.40 0.40 0.41 -0.07 26 55 357 +55
26FEB26 13.00 C 0.25 0.25 0.25 0.25 -0.05 26 15 228 +15
26FEB26 13.50 C 0.15 0.16 0.15 0.15 -0.03 26 17 137 +12
26FEB26 14.00 C 0.10 0.10 0.10 0.08 -0.02 26 32 152 +32
26FEB26 14.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 0.00 28 0 71 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 108 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.41 -0.15 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.18 -0.10 34 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 2.86 -0.25 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.75 -0.04 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.45 -0.14 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.16 -0.16 19 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 1.83 -0.03 30 0 0 0
30MAR26 11.00 C 1.33 1.33 1.33 1.40 -0.07 27 2 4 +2
30MAR26 11.50 C 0.96 0.96 0.96 1.06 -0.12 27 4 5 +4
30MAR26 12.00 C 0.75 0.75 0.68 0.78 -0.10 27 40 64 +33
30MAR26 12.50 C 0.00 0.00 0.00 0.56 -0.08 27 0 163 0
30MAR26 13.00 C 0.00 0.00 0.00 0.38 -0.07 27 0 81 0
30MAR26 13.50 C 0.00 0.00 0.00 0.26 -0.05 27 0 116 0
30MAR26 14.00 C 0.00 0.00 0.00 0.17 -0.03 27 0 136 0
30MAR26 14.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 48 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 0.00 28 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 24 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JUN26 8.75 C 0.00 0.00 0.00 3.48 -0.19 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.29 -0.15 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.07 -0.13 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.81 -0.11 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.58 -0.11 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.37 -0.16 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.04 -0.03 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.63 -0.16 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.32 -0.12 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.09 -0.07 28 0 220 0
29JUN26 12.50 C 0.00 0.00 0.00 0.87 -0.08 28 0 74 0
29JUN26 13.00 C 0.00 0.00 0.00 0.68 -0.06 28 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.52 -0.05 28 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.39 -0.04 28 0 31 0
29JUN26 14.50 C 0.34 0.34 0.34 0.30 -0.03 28 1 2 +1
29JUN26 15.00 C 0.00 0.00 0.00 0.22 -0.02 28 0 39 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 -0.02 28 0 13 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 0.00 29 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 3.53 -0.14 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.30 -0.14 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.08 -0.13 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.83 -0.15 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.68 -0.10 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.49 -0.08 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.12 -0.09 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.78 -0.11 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.54 -0.07 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.27 -0.08 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.06 -0.07 29 0 84 0
29SEP26 13.00 C 0.00 0.00 0.00 0.88 -0.10 29 0 32 0
29SEP26 13.50 C 0.00 0.00 0.00 0.73 -0.06 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.61 -0.07 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.52 -0.03 30 0 0 0
29SEP26 15.00 C 0.42 0.42 0.42 0.42 -0.04 30 1 7 +1
29SEP26 15.50 C 0.00 0.00 0.00 0.34 -0.04 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 -0.03 30 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 -0.03 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 3.53 -0.16 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.35 -0.10 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.08 -0.18 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.88 -0.14 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.70 -0.12 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.52 -0.12 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.20 -0.08 27 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 1.91 -0.07 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.65 -0.06 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.42 -0.05 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.21 -0.04 28 0 48 0
30DEC26 13.00 C 0.00 0.00 0.00 1.04 -0.06 28 0 31 0
30DEC26 13.50 C 0.00 0.00 0.00 0.89 -0.04 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.77 -0.03 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.67 -0.02 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 -0.01 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 -0.01 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 0.00 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 0.00 29 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 0.00 29 0 4 0
30DEC26 17.50 C 0.28 0.28 0.28 0.23 0.00 29 5 5 0
30DEC26 18.00 C 0.23 0.23 0.23 0.19 0.00 29 5 17 0
TOTAL CALL 544 13,164 +464
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 84 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 41 0 145 0
30DEC25 11.00 P 0.01 0.01 0.01 0.01 0.00 29 23 421 +3
30DEC25 11.50 P 0.05 0.05 0.05 0.03 +0.01 23 2 368 0
30DEC25 12.00 P 0.14 0.22 0.14 0.17 +0.06 23 38 604 +13
30DEC25 12.50 P 0.53 0.63 0.53 0.49 +0.12 23 15 669 +5
30DEC25 13.00 P 1.01 1.08 0.98 0.95 +0.16 27 22 547 +8
30DEC25 13.50 P 1.49 1.58 1.49 1.44 +0.15 0 46 140 -338
30DEC25 14.00 P 0.00 0.00 0.00 1.94 +0.13 0 0 186 0
30DEC25 14.50 P 0.00 0.00 0.00 2.51 +0.21 76 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 2.94 +0.10 0 0 65 0
30DEC25 15.50 P 0.00 0.00 0.00 3.44 +0.13 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.94 +0.14 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.44 +0.13 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.94 +0.15 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.44 +0.15 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.94 +0.15 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.58 +0.27 165 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.94 +0.15 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.44 +0.15 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.94 +0.15 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 0.00 25 0 40 0
29JAN26 11.00 P 0.09 0.09 0.08 0.07 +0.01 25 7 70 -2
29JAN26 11.50 P 0.19 0.20 0.19 0.17 +0.02 25 22 218 +2
29JAN26 12.00 P 0.41 0.42 0.35 0.35 +0.04 24 32 413 -1
29JAN26 12.50 P 0.68 0.68 0.68 0.63 +0.04 23 3 720 +3
29JAN26 13.00 P 1.07 1.07 1.07 1.05 +0.15 27 3 1,013 +3
29JAN26 13.50 P 0.00 0.00 0.00 1.47 +0.17 26 0 472 0
29JAN26 14.00 P 0.00 0.00 0.00 1.96 +0.10 30 0 294 0
29JAN26 14.50 P 0.00 0.00 0.00 2.51 +0.20 43 0 81 0
29JAN26 15.00 P 3.00 3.00 3.00 2.94 +0.10 0 8 10 0
29JAN26 15.50 P 0.00 0.00 0.00 3.44 +0.13 0 0 5 0
29JAN26 16.00 P 0.00 0.00 0.00 3.94 +0.14 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.44 +0.13 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.94 +0.07 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.44 +0.15 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.94 +0.15 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.59 +0.28 93 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.02 +0.23 86 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 40 0
26FEB26 11.00 P 0.16 0.16 0.16 0.15 +0.03 26 69 261 +55
26FEB26 11.50 P 0.28 0.31 0.28 0.29 +0.05 26 19 141 +2
26FEB26 12.00 P 0.53 0.53 0.53 0.50 +0.08 26 1 225 +1
26FEB26 12.50 P 0.81 0.81 0.78 0.75 +0.07 25 80 543 +30
26FEB26 13.00 P 0.00 0.00 0.00 1.13 +0.13 26 0 882 0
26FEB26 13.50 P 0.00 0.00 0.00 1.51 +0.09 25 0 249 0
26FEB26 14.00 P 0.00 0.00 0.00 2.03 +0.14 32 0 154 0
26FEB26 14.50 P 0.00 0.00 0.00 2.51 +0.19 35 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 3.03 +0.19 41 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 3.54 +0.23 47 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.94 +0.08 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.44 +0.13 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.97 +0.10 49 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.47 +0.18 53 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.99 +0.13 59 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.59 +0.28 74 0 0 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 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 27 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 +0.01 28 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 54 0
30MAR26 10.50 P 0.13 0.13 0.13 0.13 +0.02 27 6 119 +6
30MAR26 11.00 P 0.26 0.26 0.26 0.23 +0.03 26 15 189 +15
30MAR26 11.50 P 0.43 0.43 0.43 0.39 +0.05 26 15 192 0
30MAR26 12.00 P 0.62 0.62 0.62 0.60 +0.06 26 2 356 +2
30MAR26 12.50 P 0.98 0.98 0.98 0.90 +0.10 27 5 198 -5
30MAR26 13.00 P 1.27 1.27 1.27 1.26 +0.14 28 6 203 +6
30MAR26 13.50 P 1.74 1.74 1.74 1.65 +0.11 29 2 80 -2
30MAR26 14.00 P 0.00 0.00 0.00 2.03 +0.07 27 0 191 0
30MAR26 14.50 P 2.58 2.58 2.58 2.54 +0.13 32 8 71 +8
30MAR26 15.00 P 0.00 0.00 0.00 3.03 +0.18 35 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 3.54 +0.15 40 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.94 +0.08 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.46 +0.14 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.97 +0.10 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.47 +0.18 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.05 +0.19 57 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.59 +0.28 63 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.02 +0.23 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.44 +0.12 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.94 +0.15 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
29JUN26 9.50 P 0.13 0.13 0.13 0.14 +0.02 28 15 32 +4
29JUN26 9.75 P 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 +0.02 27 0 52 0
29JUN26 10.50 P 0.33 0.33 0.33 0.35 +0.04 27 15 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.51 +0.05 27 0 112 0
29JUN26 11.50 P 0.72 0.72 0.72 0.71 +0.06 27 15 85 +15
29JUN26 12.00 P 0.00 0.00 0.00 0.96 +0.08 27 0 224 0
29JUN26 12.50 P 1.25 1.25 1.25 1.24 +0.09 27 5 89 +5
29JUN26 13.00 P 1.62 1.62 1.62 1.57 +0.10 27 2 53 +2
29JUN26 13.50 P 0.00 0.00 0.00 1.97 +0.13 28 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 2.36 +0.14 28 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.80 +0.18 30 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 3.23 +0.18 30 0 3 0
29JUN26 15.50 P 0.00 0.00 0.00 3.67 +0.18 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.12 +0.17 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.57 +0.17 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 5.04 +0.17 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.50 +0.15 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.05 +0.19 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.59 +0.28 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.02 +0.23 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.44 +0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 +0.02 30 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.23 +0.02 29 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.28 +0.02 29 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 +0.02 29 0 4 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 +0.02 29 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.57 +0.05 30 0 31 0
29SEP26 11.00 P 0.76 0.76 0.76 0.77 +0.07 30 5 313 +5
29SEP26 11.50 P 0.00 0.00 0.00 1.01 +0.09 30 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 1.28 +0.09 30 0 356 0
29SEP26 12.50 P 1.66 1.66 1.66 1.58 +0.07 31 15 257 0
29SEP26 13.00 P 2.00 2.00 1.99 1.91 +0.17 31 30 199 0
29SEP26 13.50 P 0.00 0.00 0.00 2.26 +0.09 31 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.64 +0.11 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 3.04 +0.11 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.46 +0.12 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.89 +0.13 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.34 +0.13 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.79 +0.13 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.26 +0.14 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.74 +0.15 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.22 +0.15 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.70 +0.22 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.19 +0.23 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.69 +0.18 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
30DEC26 9.00 P 0.23 0.23 0.23 0.25 +0.03 29 10 10 +10
30DEC26 9.25 P 0.00 0.00 0.00 0.30 +0.03 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.37 +0.05 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 +0.05 29 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.52 +0.07 29 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.69 +0.07 29 0 6 0
30DEC26 11.00 P 0.89 0.89 0.89 0.89 +0.08 29 5 7 +5
30DEC26 11.50 P 1.16 1.16 1.16 1.13 +0.09 30 1 3 +1
30DEC26 12.00 P 0.00 0.00 0.00 1.40 +0.11 30 0 6 0
30DEC26 12.50 P 1.75 1.75 1.75 1.69 +0.12 30 5 20 +5
30DEC26 13.00 P 0.00 0.00 0.00 2.01 +0.12 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 2.36 +0.13 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.73 +0.14 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.12 +0.14 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.53 +0.15 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.95 +0.15 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.39 +0.15 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.84 +0.15 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.30 +0.15 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.77 +0.16 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.25 +0.16 36 0 0 0
TOTAL PUT 572 14,190 -134
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$ 13.69
30DEC25 7.75 C 0.00 0.00 0.00 6.05 +0.23 204 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.70 +0.13 106 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.50 +0.18 161 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.20 +0.13 92 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.02 +0.20 154 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.70 +0.02 77 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.45 +0.13 69 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.30 +0.23 141 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.00 +0.18 114 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.70 +0.13 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.22 +0.08 77 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.70 +0.13 0 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.20 +0.14 0 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.70 +0.13 0 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.20 +0.13 0 0 967 0
30DEC25 13.00 C 0.00 0.00 0.00 0.71 +0.12 16 432 914 +307
30DEC25 13.50 C 0.24 0.24 0.24 0.29 +0.06 17 10 852 -10
30DEC25 14.00 C 0.06 0.08 0.06 0.07 +0.01 18 21 955 -6
30DEC25 14.50 C 0.02 0.02 0.02 0.01 0.00 18 15 437 -15
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 258 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 203 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 262 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 49 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 74 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 5.02 +0.18 76 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.76 +0.08 69 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.51 +0.17 65 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.30 +0.23 71 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.00 +0.18 53 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.70 +0.13 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.22 +0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.74 +0.14 32 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.30 +0.21 38 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.74 +0.12 19 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.26 +0.10 18 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.82 +0.07 18 0 26 0
29JAN26 13.50 C 0.00 0.00 0.00 0.47 +0.03 18 0 127 0
29JAN26 14.00 C 0.25 0.30 0.25 0.23 0.00 18 21 324 0
29JAN26 14.50 C 0.13 0.13 0.13 0.10 -0.01 18 1 204 0
29JAN26 15.00 C 0.00 0.00 0.00 0.04 0.00 19 0 211 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 34 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.53 +0.18 50 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.30 +0.21 51 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.05 +0.20 48 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.78 +0.17 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.23 +0.04 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.75 +0.12 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.30 +0.09 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.75 +0.07 0 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.35 +0.13 20 0 10 0
26FEB26 13.00 C 0.00 0.00 0.00 0.96 +0.08 20 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.65 +0.07 21 0 286 0
26FEB26 14.00 C 0.00 0.00 0.00 0.42 +0.05 21 0 513 0
26FEB26 14.50 C 0.00 0.00 0.00 0.25 +0.03 21 0 274 0
26FEB26 15.00 C 0.00 0.00 0.00 0.15 +0.03 22 0 17 0
26FEB26 15.50 C 0.00 0.00 0.00 0.08 +0.02 22 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 120 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.05 +0.17 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.73 +0.13 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.50 +0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.24 +0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.02 +0.16 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.76 +0.08 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.53 +0.16 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.30 +0.19 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.10 +0.21 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.82 +0.18 36 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.35 +0.09 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.79 +0.11 17 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.30 +0.08 16 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.87 +0.08 21 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.47 +0.08 22 0 47 0
30MAR26 13.00 C 0.00 0.00 0.00 1.10 +0.05 21 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.81 +0.05 22 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 0.57 +0.02 22 0 116 0
30MAR26 14.50 C 0.00 0.00 0.00 0.39 +0.02 22 0 24 0
30MAR26 15.00 C 0.00 0.00 0.00 0.27 +0.02 23 0 97 0
30MAR26 15.50 C 0.00 0.00 0.00 0.17 +0.01 23 0 110 0
30MAR26 16.00 C 0.13 0.13 0.13 0.11 +0.01 23 1 274 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 78 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 0.00 23 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.02 +0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.79 +0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.55 +0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.32 +0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.10 +0.17 28 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.83 +0.13 19 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.35 +0.09 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.91 +0.07 24 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.45 +0.05 23 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.08 +0.07 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.71 +0.08 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.41 +0.09 25 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.10 +0.03 25 0 101 0
29JUN26 14.00 C 0.91 0.91 0.91 0.87 +0.06 25 7 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.68 +0.05 25 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.52 +0.04 25 0 31 0
29JUN26 15.50 C 0.00 0.00 0.00 0.40 +0.02 25 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.30 +0.02 25 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 +0.01 25 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 25 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.06 +0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.86 +0.15 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.57 +0.07 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.32 +0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.10 +0.10 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.86 +0.10 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.44 +0.12 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.00 +0.06 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.60 +0.05 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.23 +0.05 26 0 2 0
29SEP26 12.50 C 1.84 1.84 1.84 1.93 +0.10 27 8 30 +8
29SEP26 13.00 C 1.54 1.54 1.54 1.65 +0.09 27 2 7 +2
29SEP26 13.50 C 1.28 1.29 1.28 1.40 +0.08 27 18 31 +17
29SEP26 14.00 C 1.06 1.06 1.06 1.18 +0.04 28 15 50 +15
29SEP26 14.50 C 0.00 0.00 0.00 1.00 +0.04 28 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 0.84 +0.06 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 +0.06 28 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.58 +0.05 28 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 +0.04 28 0 11 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 +0.04 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 +0.03 28 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.59 +0.09 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.38 +0.12 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.12 +0.08 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.89 +0.07 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.44 +0.03 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.03 +0.06 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.68 +0.09 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.36 +0.08 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.13 +0.14 27 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.87 +0.08 28 0 0 0
30DEC26 13.50 C 1.41 1.44 1.41 1.57 +0.06 27 16 16 +16
30DEC26 14.00 C 1.21 1.21 1.21 1.36 +0.02 27 15 16 +15
30DEC26 14.50 C 0.00 0.00 0.00 1.18 +0.02 27 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 +0.04 27 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 0.87 +0.04 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.74 +0.03 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 +0.03 27 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 +0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 +0.02 27 0 20 0
TOTAL CALL 582 10,229 +349
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 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 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 162 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 239 0
30DEC25 12.00 P 0.01 0.01 0.01 0.01 0.00 38 20 738 -20
30DEC25 12.50 P 0.01 0.01 0.01 0.01 0.00 28 30 698 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 -0.01 21 432 1,947 +342
30DEC25 13.50 P 0.00 0.00 0.00 0.09 -0.08 17 0 925 0
30DEC25 14.00 P 0.00 0.00 0.00 0.38 -0.12 19 0 502 0
30DEC25 14.50 P 0.00 0.00 0.00 0.84 -0.13 26 0 150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.35 -0.09 39 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.81 -0.19 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.31 -0.13 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.81 -0.17 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.35 -0.13 75 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.81 -0.25 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.33 -0.15 82 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.81 -0.16 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.31 -0.17 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.81 -0.16 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.31 -0.16 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 66 0
29JAN26 12.00 P 0.03 0.03 0.03 0.01 -0.01 21 16 125 -15
29JAN26 12.50 P 0.00 0.00 0.00 0.03 -0.03 19 0 158 0
29JAN26 13.00 P 0.15 0.15 0.15 0.09 -0.06 18 2 441 -2
29JAN26 13.50 P 0.00 0.00 0.00 0.23 -0.10 18 0 109 0
29JAN26 14.00 P 0.00 0.00 0.00 0.51 -0.13 19 0 28 0
29JAN26 14.50 P 0.00 0.00 0.00 0.89 -0.14 20 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.35 -0.14 23 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.85 -0.15 28 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.33 -0.18 31 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.81 -0.17 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.38 -0.11 47 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.81 -0.25 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.40 -0.08 59 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.81 -0.18 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.31 -0.17 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 0.00 23 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 35 0
26FEB26 12.50 P 0.00 0.00 0.00 0.11 -0.02 22 0 61 0
26FEB26 13.00 P 0.26 0.26 0.26 0.23 -0.03 22 4 104 0
26FEB26 13.50 P 0.00 0.00 0.00 0.41 -0.05 22 0 284 0
26FEB26 14.00 P 0.00 0.00 0.00 0.68 -0.07 22 0 516 0
26FEB26 14.50 P 0.00 0.00 0.00 1.02 -0.10 23 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.43 -0.07 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.89 -0.11 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.35 -0.16 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.84 -0.14 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.38 -0.16 38 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.82 -0.24 34 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.40 -0.09 47 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.81 -0.20 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.31 -0.17 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 39 0
30MAR26 11.50 P 0.07 0.07 0.07 0.05 -0.01 23 1 989 +1
30MAR26 12.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 377 0
30MAR26 12.50 P 0.00 0.00 0.00 0.20 -0.03 23 0 123 0
30MAR26 13.00 P 0.37 0.37 0.37 0.34 -0.05 23 2 307 0
30MAR26 13.50 P 0.53 0.53 0.53 0.53 -0.07 23 30 1,181 +14
30MAR26 14.00 P 0.82 0.82 0.82 0.81 -0.08 24 3 294 -3
30MAR26 14.50 P 0.00 0.00 0.00 1.14 -0.09 24 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.43 -0.17 21 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.94 -0.11 26 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.35 -0.18 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.86 -0.17 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.38 -0.16 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.84 -0.22 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.40 -0.10 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.84 -0.23 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.34 -0.25 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.84 -0.13 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.34 -0.13 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 26 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 26 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 0.00 26 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.26 -0.03 26 0 7 0
29JUN26 12.00 P 0.00 0.00 0.00 0.40 -0.03 26 1,600 1,693 +1,596
29JUN26 12.50 P 0.58 0.58 0.58 0.57 -0.04 26 15 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.78 -0.03 26 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 1.03 -0.03 26 0 172 0
29JUN26 14.00 P 1.36 1.36 1.33 1.32 -0.08 26 12 102 -12
29JUN26 14.50 P 0.00 0.00 0.00 1.63 -0.07 26 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 2.01 -0.08 27 0 270 0
29JUN26 15.50 P 2.49 2.49 2.49 2.39 -0.07 27 13 13 +13
29JUN26 16.00 P 0.00 0.00 0.00 2.81 -0.07 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.25 -0.08 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.71 -0.07 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.18 -0.07 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.60 -0.12 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.08 -0.12 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.56 -0.12 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.04 -0.12 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.53 -0.13 35 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 29 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 29 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 0.00 29 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 -0.01 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 0.00 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 -0.01 29 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 -0.01 29 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 -0.03 29 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.66 -0.03 29 0 52 0
29SEP26 12.50 P 0.96 0.96 0.96 0.86 -0.03 29 12 99 +12
29SEP26 13.00 P 1.20 1.20 1.13 1.09 -0.04 29 19 36 +19
29SEP26 13.50 P 1.48 1.48 1.48 1.35 -0.05 29 6 14 +6
29SEP26 14.00 P 1.80 1.80 1.77 1.64 -0.06 29 12 49 +12
29SEP26 14.50 P 2.14 2.14 2.14 1.96 -0.06 30 6 6 +6
29SEP26 15.00 P 2.51 2.51 2.51 2.31 -0.07 30 6 6 +6
29SEP26 15.50 P 2.90 2.90 2.88 2.67 -0.08 30 21 21 +21
29SEP26 16.00 P 0.00 0.00 0.00 3.07 -0.08 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.48 -0.09 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.90 -0.10 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.34 -0.10 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.79 -0.11 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.26 -0.11 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.73 -0.11 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.01 28 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 -0.02 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 -0.02 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 -0.03 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 -0.04 28 0 2 0
30DEC26 12.00 P 0.93 0.93 0.93 0.76 -0.05 28 1 7 -1
30DEC26 12.50 P 0.00 0.00 0.00 0.97 -0.05 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.20 -0.06 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.46 -0.07 28 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 1.75 -0.07 28 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.07 -0.08 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.41 -0.08 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.77 -0.09 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.15 -0.10 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.55 -0.10 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.97 -0.11 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.40 -0.11 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.85 -0.11 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.30 -0.11 32 0 0 0
TOTAL PUT 2,263 16,061 +1,995
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$ 11.93
30DEC25 6.50 C 0.00 0.00 0.00 5.45 +0.12 154 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.19 +0.10 121 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.94 +0.11 113 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.69 +0.11 105 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.44 +0.11 97 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.19 +0.11 89 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.96 +0.13 115 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.69 +0.11 75 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.44 +0.11 68 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.19 +0.11 61 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.94 +0.10 54 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.70 +0.11 69 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.45 +0.12 62 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.20 +0.12 56 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 1.94 +0.11 0 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.45 +0.10 37 0 94 0
30DEC25 11.00 C 0.00 0.00 0.00 0.96 +0.11 30 0 206 0
30DEC25 11.50 C 0.51 0.51 0.48 0.50 +0.08 24 100 1,299 0
30DEC25 12.00 C 0.00 0.00 0.00 0.16 +0.03 21 0 1,145 0
30DEC25 12.50 C 0.02 0.02 0.02 0.03 +0.01 21 20 609 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 587 0
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 60 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.96 +0.09 41 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.71 +0.10 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.47 +0.09 47 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.22 +0.08 42 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.97 +0.12 38 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.72 +0.10 34 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.47 +0.09 30 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.24 +0.12 35 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.98 +0.11 28 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.49 +0.10 24 0 15 0
29JAN26 11.00 C 1.05 1.05 1.05 1.04 +0.10 23 4 45 0
29JAN26 11.50 C 0.00 0.00 0.00 0.62 +0.07 20 0 662 0
29JAN26 12.00 C 0.00 0.00 0.00 0.33 +0.06 21 0 531 0
29JAN26 12.50 C 0.13 0.16 0.13 0.14 +0.01 20 129 736 +58
29JAN26 13.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 258 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 0.00 21 0 176 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.72 +0.08 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.50 +0.12 40 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.25 +0.10 37 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.99 +0.10 29 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.76 +0.11 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.51 +0.12 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.27 +0.11 29 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.03 +0.10 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.55 +0.09 23 0 0 0
26FEB26 11.00 C 1.07 1.07 1.07 1.10 +0.08 21 15 15 +15
26FEB26 11.50 C 0.00 0.00 0.00 0.72 +0.06 20 0 103 0
26FEB26 12.00 C 0.40 0.40 0.40 0.44 +0.05 21 25 113 +25
26FEB26 12.50 C 0.00 0.00 0.00 0.25 +0.03 21 0 441 0
26FEB26 13.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 1,028 0
26FEB26 13.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.50 +0.14 53 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.24 +0.11 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.98 +0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.76 +0.12 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.50 +0.10 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.25 +0.09 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.98 +0.06 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.75 +0.08 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.51 +0.07 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.28 +0.12 32 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.03 +0.13 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.78 +0.10 26 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.55 +0.10 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.31 +0.10 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.08 +0.14 26 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.61 +0.08 22 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.21 +0.09 22 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.86 +0.08 22 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.59 +0.05 22 0 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.39 +0.04 23 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.24 +0.03 22 0 224 0
30MAR26 13.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.25 +0.09 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.00 +0.08 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.75 +0.08 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.51 +0.07 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.28 +0.12 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.03 +0.09 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.78 +0.08 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.55 +0.10 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.31 +0.09 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.08 +0.09 24 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.67 +0.10 24 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.28 +0.08 23 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 0.94 +0.05 22 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.68 +0.02 22 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.50 +0.05 23 0 392 0
29JUN26 13.00 C 0.00 0.00 0.00 0.34 +0.02 23 0 46 0
29JUN26 13.50 C 0.00 0.00 0.00 0.23 +0.02 23 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 0.00 23 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 23 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 4.00 +0.07 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.76 +0.09 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.54 +0.10 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.28 +0.10 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.06 +0.10 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.78 +0.05 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.59 +0.11 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.34 +0.05 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.13 +0.08 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.73 +0.08 23 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.38 +0.07 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.09 +0.01 23 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.86 +0.01 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.67 +0.01 23 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.52 +0.02 23 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 +0.02 23 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.54 +0.10 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.28 +0.10 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.06 +0.09 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.83 +0.10 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.61 +0.11 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.37 +0.04 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.16 +0.06 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.86 +0.08 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.51 +0.04 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.28 +0.07 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.02 +0.06 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.84 +0.04 23 0 19 0
30DEC26 13.00 C 0.00 0.00 0.00 0.68 +0.05 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.54 +0.02 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 +0.02 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 +0.02 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
TOTAL CALL 293 11,805 +98
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 125 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 117 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 109 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 225 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 454 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 555 0
30DEC25 11.00 P 0.01 0.01 0.01 0.01 0.00 26 10 335 0
30DEC25 11.50 P 0.04 0.04 0.03 0.04 -0.03 21 200 2,681 0
30DEC25 12.00 P 0.24 0.24 0.24 0.21 -0.07 20 5 197 -5
30DEC25 12.50 P 0.00 0.00 0.00 0.58 -0.11 18 0 59 0
30DEC25 13.00 P 0.00 0.00 0.00 1.10 -0.08 36 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.57 -0.12 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.07 -0.12 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.57 -0.12 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.07 -0.11 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.57 -0.11 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.07 -0.11 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.57 -0.12 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.07 -0.18 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 0.00 23 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 345 0
29JAN26 11.50 P 0.00 0.00 0.00 0.15 -0.04 20 0 1,445 0
29JAN26 12.00 P 0.00 0.00 0.00 0.37 -0.05 21 0 313 0
29JAN26 12.50 P 0.00 0.00 0.00 0.68 -0.09 21 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.10 -0.11 21 0 45 0
29JAN26 13.50 P 0.00 0.00 0.00 1.57 -0.12 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.08 -0.11 29 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.57 -0.12 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.07 -0.11 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.57 -0.11 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.07 -0.13 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.57 -0.12 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.07 -0.18 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 154 0
26FEB26 11.50 P 0.00 0.00 0.00 0.24 -0.03 21 0 1,600 0
26FEB26 12.00 P 0.00 0.00 0.00 0.45 -0.06 21 0 480 0
26FEB26 12.50 P 0.00 0.00 0.00 0.76 -0.08 21 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 1.15 -0.10 21 0 190 0
26FEB26 13.50 P 0.00 0.00 0.00 1.63 -0.08 26 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.08 -0.11 24 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.57 -0.12 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.07 -0.12 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.58 -0.10 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.07 -0.13 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.58 -0.11 43 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.07 -0.18 0 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 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 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 24 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 152 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 337 0
30MAR26 11.00 P 0.00 0.00 0.00 0.19 -0.02 23 0 17 0
30MAR26 11.50 P 0.37 0.37 0.37 0.35 -0.03 23 15 40 +15
30MAR26 12.00 P 0.00 0.00 0.00 0.56 -0.05 22 0 100 0
30MAR26 12.50 P 0.95 0.95 0.95 0.85 -0.10 22 11 11 +11
30MAR26 13.00 P 0.00 0.00 0.00 1.25 -0.07 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.67 -0.08 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.08 -0.12 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.59 -0.10 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.07 -0.12 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.62 -0.06 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.07 -0.13 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.58 -0.11 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.14 -0.11 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 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 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 23 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 23 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.02 22 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.01 23 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 -0.03 23 0 1,196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.45 -0.05 22 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.68 -0.05 22 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.96 -0.04 22 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.28 -0.07 22 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.67 -0.06 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.06 -0.08 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.47 -0.12 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.97 -0.10 24 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.41 -0.11 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.88 -0.11 21 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.36 -0.09 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.85 -0.09 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.37 -0.05 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 24 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 0.00 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.01 24 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 -0.01 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 -0.02 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 -0.03 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 -0.04 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.64 -0.05 24 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.88 -0.05 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.16 -0.07 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.49 -0.07 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.79 -0.12 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.24 -0.04 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.66 -0.07 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.11 -0.05 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.56 -0.04 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.00 -0.05 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.45 -0.08 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.92 -0.08 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.40 -0.08 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 -0.01 23 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 -0.01 23 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.74 -0.03 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.98 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.26 -0.04 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.58 0.00 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.87 -0.11 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.31 -0.06 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.72 -0.05 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.15 -0.07 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.60 -0.07 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.04 -0.08 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.51 -0.04 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.95 -0.05 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.40 -0.09 26 0 0 0
TOTAL PUT 241 16,822 +21
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$ 4.60
30DEC25 2.60 C 0.00 0.00 0.00 2.00 +0.15 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.90 +0.15 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.80 +0.15 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.70 +0.15 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.60 +0.15 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.50 +0.15 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.40 +0.14 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.30 +0.15 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.20 +0.15 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.11 +0.16 79 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 1.00 +0.15 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.90 +0.15 0 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.80 +0.14 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.70 +0.15 0 0 29 0
30DEC25 4.00 C 0.60 0.60 0.60 0.60 +0.15 0 3 446 -3
30DEC25 4.10 C 0.52 0.52 0.52 0.50 +0.14 0 10 723 0
30DEC25 4.20 C 0.35 0.39 0.35 0.40 +0.14 0 15 10,369 0
30DEC25 4.30 C 0.22 0.32 0.22 0.31 +0.14 24 60 2,955 -45
30DEC25 4.40 C 0.09 0.23 0.09 0.22 +0.12 24 1,259 6,637 -150
30DEC25 4.50 C 0.08 0.15 0.08 0.14 +0.08 23 395 6,498 +145
30DEC25 4.60 C 0.04 0.09 0.04 0.08 +0.05 23 567 10,385 -106
30DEC25 4.70 C 0.02 0.06 0.02 0.05 +0.03 26 338 1,865 +303
30DEC25 4.80 C 0.02 0.03 0.02 0.02 +0.01 24 772 1,955 -118
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 2,995 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.81 +0.15 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.71 +0.15 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.61 +0.15 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.51 +0.15 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.41 +0.15 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.31 +0.15 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.21 +0.15 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.11 +0.15 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.01 +0.15 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.91 +0.14 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.81 +0.15 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.72 +0.15 27 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.62 +0.14 23 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.52 +0.14 20 0 1,353 0
29JAN26 4.20 C 0.00 0.00 0.00 0.43 +0.14 21 0 97 0
29JAN26 4.30 C 0.00 0.00 0.00 0.35 +0.13 23 0 161 0
29JAN26 4.40 C 0.00 0.00 0.00 0.27 +0.10 22 0 786 0
29JAN26 4.50 C 0.13 0.20 0.13 0.21 +0.09 23 136 1,369 +54
29JAN26 4.60 C 0.09 0.16 0.09 0.15 +0.07 22 47 1,561 +20
29JAN26 4.70 C 0.08 0.11 0.08 0.10 +0.04 21 20 2,422 +13
29JAN26 4.80 C 0.05 0.08 0.05 0.08 +0.04 24 626 3,079 +14
29JAN26 4.90 C 0.03 0.07 0.03 0.05 +0.03 23 5,140 6,071 +4,443
29JAN26 5.00 C 0.02 0.04 0.02 0.04 +0.03 25 415 1,105 +365
29JAN26 5.25 C 0.02 0.02 0.02 0.01 0.00 24 240 238 +108
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.71 +0.14 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.61 +0.14 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.51 +0.14 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.41 +0.14 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.32 +0.16 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.22 +0.15 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.12 +0.15 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.02 +0.15 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.92 +0.15 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.82 +0.14 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.73 +0.15 22 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.63 +0.13 19 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.54 +0.13 20 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.46 +0.13 21 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.38 +0.12 21 0 62 0
26FEB26 4.40 C 0.00 0.00 0.00 0.31 +0.11 22 0 155 0
26FEB26 4.50 C 0.22 0.25 0.22 0.24 +0.08 21 1,015 1,002 +875
26FEB26 4.60 C 0.19 0.19 0.19 0.19 +0.07 21 2 659 +2
26FEB26 4.70 C 0.00 0.00 0.00 0.15 +0.06 22 0 120 0
26FEB26 4.80 C 0.08 0.12 0.08 0.11 +0.05 22 366 671 +295
26FEB26 4.90 C 0.05 0.08 0.05 0.09 +0.04 23 37 216 0
26FEB26 5.00 C 0.05 0.07 0.05 0.06 +0.03 22 1,005 1,150 +1,005
26FEB26 5.25 C 0.00 0.00 0.00 0.03 +0.02 24 0 178 0
26FEB26 5.50 C 0.01 0.01 0.01 0.01 0.00 23 10 80 +10
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.02 +0.15 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.92 +0.15 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.82 +0.14 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.72 +0.14 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.62 +0.14 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.52 +0.14 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.41 +0.13 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.32 +0.14 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.22 +0.14 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.13 +0.16 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.03 +0.14 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.93 +0.14 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.84 +0.16 20 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.75 +0.15 22 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.66 +0.15 22 0 1,078 0
30MAR26 4.10 C 0.54 0.58 0.54 0.57 +0.13 21 220 1,016 -220
30MAR26 4.20 C 0.00 0.00 0.00 0.49 +0.12 21 0 2,643 0
30MAR26 4.30 C 0.42 0.42 0.41 0.42 +0.12 22 14 5,549 -6
30MAR26 4.40 C 0.00 0.00 0.00 0.35 +0.11 22 0 4,092 0
30MAR26 4.50 C 0.29 0.29 0.29 0.29 +0.10 22 60 1,118 -30
30MAR26 4.60 C 0.21 0.21 0.21 0.24 +0.09 22 5 1,555 0
30MAR26 4.70 C 0.00 0.00 0.00 0.19 +0.07 22 0 3,910 0
30MAR26 4.80 C 0.00 0.00 0.00 0.16 +0.07 23 0 2,351 0
30MAR26 4.90 C 0.00 0.00 0.00 0.12 +0.05 22 0 4,239 0
30MAR26 5.00 C 0.09 0.10 0.09 0.10 +0.05 23 15 680 +15
30MAR26 5.25 C 0.04 0.04 0.04 0.05 +0.03 23 100 708 +100
30MAR26 5.50 C 0.03 0.03 0.03 0.03 +0.02 24 30 741 0
30MAR26 5.75 C 0.02 0.02 0.02 0.01 0.00 23 28 53 +28
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.83 +0.14 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.73 +0.14 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.63 +0.15 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.53 +0.14 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.43 +0.13 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.34 +0.14 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.24 +0.13 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.15 +0.14 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.05 +0.13 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.96 +0.14 18 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.87 +0.13 19 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.79 +0.14 22 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.70 +0.12 21 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.63 +0.13 22 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.56 +0.13 23 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.49 +0.12 23 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.43 +0.14 23 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.37 +0.12 23 0 315 0
29JUN26 4.60 C 0.00 0.00 0.00 0.30 +0.09 21 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.26 +0.09 22 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.22 +0.08 22 0 314 0
29JUN26 4.90 C 0.19 0.19 0.19 0.18 +0.07 22 10 357 +10
29JUN26 5.00 C 0.17 0.17 0.17 0.15 +0.06 22 5 308 +5
29JUN26 5.25 C 0.11 0.11 0.11 0.09 +0.04 22 8 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 +0.02 21 0 95 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 +0.02 22 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.83 +0.14 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.73 +0.13 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.64 +0.15 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.54 +0.14 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.45 +0.15 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.34 +0.13 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.24 +0.13 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.15 +0.13 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.06 +0.14 19 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.97 +0.13 20 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.88 +0.13 20 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.80 +0.11 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.71 +0.12 20 0 366 0
29SEP26 4.10 C 0.65 0.65 0.65 0.64 +0.12 21 5 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.57 +0.11 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.51 +0.11 22 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.45 +0.10 22 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.40 +0.09 22 0 92 0
29SEP26 4.60 C 0.00 0.00 0.00 0.35 +0.09 22 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.31 +0.07 22 0 16 0
29SEP26 4.80 C 0.25 0.25 0.25 0.27 +0.06 22 1,750 1,843 +1,720
29SEP26 4.90 C 0.00 0.00 0.00 0.23 +0.05 22 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 +0.05 22 0 31 0
29SEP26 5.25 C 0.12 0.12 0.12 0.15 +0.05 23 227 244 +227
29SEP26 5.50 C 0.10 0.10 0.10 0.10 +0.03 23 4 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 +0.02 23 0 4 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.54 +0.14 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.45 +0.15 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.34 +0.13 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.25 +0.14 15 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.16 +0.14 20 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.07 +0.14 20 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.98 +0.14 20 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.89 +0.14 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.82 +0.13 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.74 +0.13 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.68 +0.13 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.62 +0.13 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.56 +0.12 22 0 0 0
30DEC26 4.40 C 0.39 0.46 0.39 0.50 +0.11 22 5 5 +4
30DEC26 4.50 C 0.00 0.00 0.00 0.46 +0.10 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.41 +0.10 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.38 +0.10 23 0 16 0
30DEC26 4.80 C 0.29 0.29 0.29 0.34 +0.10 23 5 7 +5
30DEC26 4.90 C 0.00 0.00 0.00 0.29 +0.07 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.27 +0.07 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.20 +0.06 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 +0.05 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 +0.04 23 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 +0.03 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30DEC26 6.75 C 0.04 0.04 0.04 0.03 +0.02 23 12 25 +12
TOTAL CALL 14,981 115,047 +9,100
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 134 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 126 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 117 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 109 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 102 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 94 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 1,714 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 975 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 4,380 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,063 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 5,781 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 8,053 0
30DEC25 4.30 P 0.01 0.01 0.01 0.01 -0.01 28 9 2,027 -4
30DEC25 4.40 P 0.03 0.03 0.02 0.02 -0.03 26 221 6,070 0
30DEC25 4.50 P 0.06 0.06 0.04 0.04 -0.06 24 176 3,652 -8
30DEC25 4.60 P 0.10 0.10 0.07 0.08 -0.10 24 105 3,867 0
30DEC25 4.70 P 0.00 0.00 0.00 0.14 -0.12 24 0 12 0
30DEC25 4.80 P 0.21 0.21 0.21 0.22 -0.14 26 12 49 +12
30DEC25 4.90 P 0.00 0.00 0.00 0.31 -0.15 28 0 0 0
30DEC25 5.00 P 0.42 0.42 0.41 0.41 -0.15 34 675 675 +675
30DEC25 5.25 P 0.00 0.00 0.00 0.66 -0.15 48 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.91 -0.14 62 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.16 -0.14 73 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.41 -0.14 84 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.66 -0.14 94 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.91 -0.14 104 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.16 -0.14 113 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.41 -0.14 121 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.65 -0.16 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 6,428 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3,532 0
29JAN26 4.10 P 0.01 0.01 0.01 0.01 -0.01 23 40 1,640 +40
29JAN26 4.20 P 0.03 0.03 0.02 0.02 -0.01 23 90 820 -90
29JAN26 4.30 P 0.04 0.04 0.03 0.04 -0.02 24 50 1,058 0
29JAN26 4.40 P 0.10 0.10 0.05 0.06 -0.04 23 36 727 +26
29JAN26 4.50 P 0.11 0.11 0.09 0.09 -0.06 22 40 513 +10
29JAN26 4.60 P 0.16 0.16 0.15 0.14 -0.08 23 11 261 0
29JAN26 4.70 P 0.00 0.00 0.00 0.20 -0.10 24 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.27 -0.11 25 0 20 0
29JAN26 4.90 P 0.00 0.00 0.00 0.34 -0.13 24 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.43 -0.13 26 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.66 -0.15 28 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.91 -0.15 36 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.16 -0.15 42 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.41 -0.15 49 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.66 -0.15 54 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.91 -0.15 60 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.16 -0.15 65 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.41 -0.15 70 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 424 0
26FEB26 4.00 P 0.02 0.02 0.02 0.01 -0.01 21 90 162 +90
26FEB26 4.10 P 0.00 0.00 0.00 0.02 -0.01 21 0 173 0
26FEB26 4.20 P 0.05 0.05 0.05 0.04 -0.02 23 30 2,210 +30
26FEB26 4.30 P 0.06 0.06 0.06 0.06 -0.03 22 6 534 -6
26FEB26 4.40 P 0.00 0.00 0.00 0.09 -0.04 22 0 291 0
26FEB26 4.50 P 0.11 0.11 0.11 0.12 -0.06 22 13 59 +13
26FEB26 4.60 P 0.00 0.00 0.00 0.17 -0.08 22 0 60 0
26FEB26 4.70 P 0.00 0.00 0.00 0.23 -0.09 23 0 99 0
26FEB26 4.80 P 0.00 0.00 0.00 0.29 -0.11 22 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.37 -0.11 24 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.45 -0.12 24 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.68 -0.13 28 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.91 -0.15 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.16 -0.15 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.41 -0.15 40 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.66 -0.15 44 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.91 -0.15 49 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.16 -0.15 53 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.41 -0.15 57 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 1,021 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 814 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 23 0 7,534 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 5,968 0
30MAR26 4.10 P 0.07 0.07 0.04 0.04 -0.02 22 7 4,027 +5
30MAR26 4.20 P 0.00 0.00 0.00 0.06 -0.02 22 0 792 0
30MAR26 4.30 P 0.09 0.09 0.08 0.09 -0.03 23 14 3,136 +12
30MAR26 4.40 P 0.00 0.00 0.00 0.12 -0.04 22 0 3,222 0
30MAR26 4.50 P 0.00 0.00 0.00 0.16 -0.05 23 0 260 0
30MAR26 4.60 P 0.00 0.00 0.00 0.20 -0.07 22 0 796 0
30MAR26 4.70 P 0.00 0.00 0.00 0.26 -0.08 23 0 77 0
30MAR26 4.80 P 0.00 0.00 0.00 0.33 -0.09 24 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.40 -0.10 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.47 -0.12 24 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.69 -0.12 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.92 -0.14 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.16 -0.15 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.41 -0.15 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.66 -0.15 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.92 -0.14 46 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.16 -0.15 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.41 -0.15 50 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.66 -0.15 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 0.00 23 0 324 0
29JUN26 3.60 P 0.03 0.03 0.03 0.03 0.00 23 100 1,508 -100
29JUN26 3.70 P 0.04 0.04 0.04 0.04 0.00 23 60 186 +24
29JUN26 3.80 P 0.00 0.00 0.00 0.05 0.00 22 0 683 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 -0.02 21 0 591 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 884 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 -0.02 21 0 980 0
29JUN26 4.20 P 0.13 0.13 0.13 0.14 -0.03 21 30 945 -30
29JUN26 4.30 P 0.17 0.17 0.17 0.18 -0.04 21 6 1,028 0
29JUN26 4.40 P 0.23 0.23 0.23 0.22 -0.05 21 639 2,069 +639
29JUN26 4.50 P 0.26 0.26 0.26 0.27 -0.05 21 368 1,162 +362
29JUN26 4.60 P 0.00 0.00 0.00 0.33 -0.06 21 0 592 0
29JUN26 4.70 P 0.00 0.00 0.00 0.38 -0.07 20 0 196 0
29JUN26 4.80 P 0.00 0.00 0.00 0.45 -0.08 20 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.51 -0.09 20 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.59 -0.09 20 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 0.78 -0.11 18 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.99 -0.13 14 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.21 -0.14 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.44 -0.14 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.68 -0.14 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.92 -0.14 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.16 -0.15 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.41 -0.15 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.66 -0.15 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 -0.01 21 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 -0.01 23 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 -0.01 23 0 148 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 157 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 -0.01 22 0 242 0
29SEP26 3.70 P 0.07 0.07 0.07 0.07 -0.02 23 20 364 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.02 23 0 794 0
29SEP26 3.90 P 0.12 0.12 0.12 0.11 -0.03 22 12 913 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 593 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 -0.03 23 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 -0.04 23 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 -0.05 22 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 -0.06 22 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 -0.07 23 0 191 0
29SEP26 4.60 P 0.41 0.42 0.41 0.41 -0.08 23 20 86 +20
29SEP26 4.70 P 0.56 0.56 0.56 0.48 -0.08 24 13 14 +13
29SEP26 4.80 P 0.54 0.54 0.54 0.54 -0.09 24 2 2 +2
29SEP26 4.90 P 0.00 0.00 0.00 0.61 -0.10 24 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.68 -0.08 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.88 -0.08 25 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 -0.13 26 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.32 -0.13 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.55 -0.14 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.79 -0.13 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.02 -0.13 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 -0.12 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 -0.12 34 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 0.00 24 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 0.00 23 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 0.00 23 0 5,062 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 23 0 75 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 0.00 23 0 30 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 -0.01 23 0 146 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 -0.01 23 0 82 0
30DEC26 4.00 P 0.19 0.19 0.16 0.18 -0.02 23 41 63 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 -0.03 23 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 -0.05 23 0 2 0
30DEC26 4.40 P 0.33 0.33 0.33 0.34 -0.05 23 5 11 +5
30DEC26 4.50 P 0.00 0.00 0.00 0.39 -0.04 23 0 34 0
30DEC26 4.60 P 0.47 0.47 0.47 0.44 -0.08 22 5 5 +5
30DEC26 4.70 P 0.00 0.00 0.00 0.51 -0.07 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 -0.07 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 -0.08 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 -0.07 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 -0.09 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 -0.11 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 -0.12 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.57 -0.12 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 -0.12 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.05 -0.11 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.27 -0.12 30 0 0 0
TOTAL PUT 2,946 122,599 +1,745
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 0.00 160 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 19.92 -0.02 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 19.44 0.00 145 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 18.94 0.00 137 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 18.64 +0.20 236 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 17.94 0.00 121 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 17.55 +0.11 196 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 16.94 0.00 98 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 16.49 +0.05 160 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 15.94 0.00 0 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 15.04 +0.10 159 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 13.94 0.00 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.94 -0.18 0 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 11.94 -0.01 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.95 -0.21 73 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 10.01 +0.01 95 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 8.95 0.00 55 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 7.95 0.00 45 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 6.95 -0.14 0 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 6.12 +0.16 72 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 4.96 0.00 35 0 550 0
30DEC25 32.00 C 0.00 0.00 0.00 3.97 +0.04 32 0 1,234 0
30DEC25 33.00 C 0.00 0.00 0.00 2.94 -0.11 0 0 1,527 0
30DEC25 34.00 C 2.14 2.14 2.14 2.09 -0.05 28 2 1,849 -2
30DEC25 35.00 C 1.09 1.33 1.09 1.36 -0.06 30 100 1,778 +2
30DEC25 36.00 C 0.69 0.69 0.67 0.81 -0.07 31 12 462 +10
30DEC25 37.00 C 0.39 0.50 0.36 0.45 -0.07 33 20 290 -4
30DEC25 38.00 C 0.20 0.23 0.20 0.22 -0.05 33 54 121 -18
30DEC25 39.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 118 0
30DEC25 40.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 1,278 0
30DEC25 41.00 C 0.00 0.00 0.00 0.02 0.00 35 0 22 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 42 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 15.04 +0.04 75 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 14.00 0.00 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 13.00 -0.12 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 12.01 0.00 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 11.01 -0.15 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 10.01 -0.01 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.03 -0.05 36 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.95 -0.27 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.95 -0.34 0 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 6.16 -0.09 37 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 5.16 -0.22 31 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 4.29 -0.27 32 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 3.54 -0.11 33 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 2.86 0.00 34 0 105 0
29JAN26 35.00 C 1.94 1.94 1.94 2.27 0.00 35 15 107 0
29JAN26 36.00 C 0.00 0.00 0.00 1.77 -0.03 35 0 97 0
29JAN26 37.00 C 0.00 0.00 0.00 1.34 -0.05 36 0 147 0
29JAN26 38.00 C 0.86 0.86 0.86 1.01 -0.05 36 15 93 +15
29JAN26 39.00 C 0.00 0.00 0.00 0.77 -0.01 37 0 114 0
29JAN26 40.00 C 0.00 0.00 0.00 0.54 -0.02 36 0 64 0
29JAN26 41.00 C 0.45 0.45 0.39 0.39 0.00 37 16 39 +2
29JAN26 42.00 C 0.34 0.35 0.32 0.27 0.00 37 6 44 +2
29JAN26 43.00 C 0.00 0.00 0.00 0.18 0.00 37 0 5 0
29JAN26 44.00 C 0.00 0.00 0.00 0.12 0.00 37 0 44 0
29JAN26 45.00 C 0.00 0.00 0.00 0.08 - 37 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 14.05 -0.01 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.00 -0.12 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.01 0.00 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.38 +0.21 61 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.10 -0.05 34 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.14 +0.06 35 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.95 -0.27 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.23 -0.06 33 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.22 -0.19 28 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 5.37 -0.03 30 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 4.67 +0.03 33 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 3.92 -0.02 33 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 3.29 -0.03 33 0 66 0
26FEB26 35.00 C 2.44 2.44 2.44 2.70 -0.06 33 15 39 0
26FEB26 36.00 C 0.00 0.00 0.00 2.19 -0.09 33 0 40 0
26FEB26 37.00 C 0.00 0.00 0.00 1.77 -0.09 34 0 46 0
26FEB26 38.00 C 0.00 0.00 0.00 1.49 -0.03 35 0 76 0
26FEB26 39.00 C 0.00 0.00 0.00 1.17 -0.06 35 0 25 0
26FEB26 40.00 C 0.00 0.00 0.00 0.91 -0.05 35 0 56 0
26FEB26 41.00 C 0.00 0.00 0.00 0.70 -0.04 35 0 30 0
26FEB26 42.00 C 0.00 0.00 0.00 0.53 -0.04 35 0 55 0
26FEB26 43.00 C 0.00 0.00 0.00 0.40 -0.03 35 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 0.29 -0.03 35 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.22 - 35 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 20.68 +0.12 85 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.31 +0.25 94 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.46 -0.11 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.07 -0.08 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.64 +0.06 67 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.95 -0.13 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.58 -0.01 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.09 +0.15 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.49 -0.10 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.06 -0.04 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.05 -0.07 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 14.05 -0.12 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 13.14 -0.25 36 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 12.06 -0.15 0 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 11.38 +0.18 47 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 10.25 +0.10 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.17 -0.29 23 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 8.21 -0.31 25 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 7.53 +0.07 35 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 6.51 -0.11 30 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 5.84 -0.12 34 0 47 0
30MAR26 32.00 C 4.80 4.80 4.80 5.05 -0.03 33 9 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 4.39 -0.10 34 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 3.84 0.00 35 0 88 0
30MAR26 35.00 C 0.00 0.00 0.00 3.29 -0.02 35 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 2.78 -0.06 35 0 204 0
30MAR26 37.00 C 2.42 2.42 2.42 2.33 -0.09 35 15 171 +14
30MAR26 38.00 C 0.00 0.00 0.00 1.98 -0.07 35 0 150 0
30MAR26 39.00 C 0.00 0.00 0.00 1.68 -0.06 36 0 112 0
30MAR26 40.00 C 0.00 0.00 0.00 1.41 -0.04 36 0 196 0
30MAR26 41.00 C 0.00 0.00 0.00 1.18 -0.03 36 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 0.96 -0.04 36 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.78 -0.03 36 0 12 0
30MAR26 44.00 C 0.00 0.00 0.00 0.63 -0.03 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.51 -0.02 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.39 -0.04 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.81 +0.23 60 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.20 0.00 39 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 17.75 +0.16 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.09 +0.15 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.55 -0.04 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.06 -0.22 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.40 +0.26 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.23 -0.05 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.20 -0.19 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.29 +0.06 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.49 -0.13 36 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 10.29 -0.07 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.60 -0.02 32 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 8.84 +0.06 35 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 8.08 +0.19 36 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 7.16 -0.16 33 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 6.46 -0.14 34 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 6.11 +0.08 38 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 5.30 -0.10 35 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 4.96 +0.28 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.21 -0.06 36 0 0 0
29JUN26 36.00 C 3.82 3.82 3.82 3.75 -0.06 36 15 16 +15
29JUN26 37.00 C 0.00 0.00 0.00 3.32 -0.09 36 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 2.95 -0.04 36 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 2.61 +0.04 36 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 2.32 +0.06 37 0 25 0
29JUN26 41.00 C 0.00 0.00 0.00 2.04 +0.07 37 0 20 0
29JUN26 42.00 C 0.00 0.00 0.00 1.81 +0.07 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 1.57 +0.03 37 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.36 +0.03 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.19 +0.02 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.02 +0.03 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 15.40 +0.18 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.26 -0.02 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.33 -0.06 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.42 -0.03 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.53 -0.09 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.67 -0.10 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.85 -0.08 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.07 -0.08 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.22 -0.36 34 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 7.76 +0.15 37 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 6.87 -0.41 34 0 59 0
29SEP26 32.00 C 6.31 6.31 6.31 6.43 -0.07 36 15 46 +15
29SEP26 33.00 C 5.75 5.75 5.75 5.94 +0.17 37 15 40 +15
29SEP26 34.00 C 5.23 5.23 5.23 5.33 -0.16 36 15 1,277 0
29SEP26 35.00 C 4.76 4.76 4.76 4.79 -0.21 36 15 1,925 0
29SEP26 36.00 C 4.31 4.31 4.18 4.36 -0.18 36 43 43 +43
29SEP26 37.00 C 3.79 3.79 3.79 3.95 -0.11 36 15 15 +15
29SEP26 38.00 C 3.44 3.44 3.44 3.59 -0.08 36 15 33 +15
29SEP26 39.00 C 3.12 3.12 3.12 3.25 -0.04 36 15 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 2.96 -0.03 36 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 2.69 +0.08 37 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 2.44 +0.10 37 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 2.20 +0.09 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.02 +0.13 37 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.80 +0.03 37 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 14.33 -0.14 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.43 -0.14 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.56 -0.04 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.72 +0.06 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.91 +0.06 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.14 -0.03 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.42 -0.12 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.73 -0.13 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.09 +0.03 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.49 -0.08 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.92 -0.02 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.45 -0.07 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.95 -0.13 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.49 -0.15 36 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 5.08 -0.12 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.68 -0.05 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.29 +0.03 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.99 -0.02 36 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 3.68 +0.03 36 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 3.41 +0.07 37 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.14 +0.08 37 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 2.90 +0.05 37 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 2.67 +0.10 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.46 - 37 0 0 -
TOTAL CALL 442 23,874 +139
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 177 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 165 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 159 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 153 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 147 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 142 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 136 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 173 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 94 0
30DEC25 28.00 P 0.02 0.02 0.02 0.01 0.00 58 10 120 -10
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 208 0
30DEC25 30.00 P 0.02 0.02 0.02 0.01 0.00 43 2 339 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 758 0
30DEC25 32.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 1,183 0
30DEC25 33.00 P 0.13 0.13 0.09 0.07 -0.03 33 18 1,070 +5
30DEC25 34.00 P 0.34 0.34 0.23 0.20 -0.03 33 34 617 -6
30DEC25 35.00 P 0.63 0.69 0.46 0.44 -0.07 32 70 418 +11
30DEC25 36.00 P 0.88 0.88 0.88 0.91 -0.06 34 8 280 -7
30DEC25 37.00 P 0.00 0.00 0.00 1.54 -0.06 34 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 2.28 -0.09 34 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 3.22 -0.04 39 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 4.21 -0.02 46 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 5.23 +0.01 55 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 6.10 -0.16 46 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.08 -0.09 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.32 +0.09 84 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.11 -0.24 65 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.15 -0.23 78 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 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 48 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.01 -0.01 35 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.04 0.00 38 0 76 0
29JAN26 29.00 P 0.00 0.00 0.00 0.07 0.00 37 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.13 0.00 36 0 30 0
29JAN26 31.00 P 0.22 0.22 0.22 0.22 -0.02 36 3 505 0
29JAN26 32.00 P 0.34 0.40 0.34 0.38 0.00 36 23 312 +11
29JAN26 33.00 P 0.58 0.58 0.58 0.60 +0.01 36 15 297 0
29JAN26 34.00 P 1.06 1.06 1.06 0.90 +0.01 36 20 482 0
29JAN26 35.00 P 1.48 1.48 1.48 1.31 +0.02 37 1 36 +1
29JAN26 36.00 P 0.00 0.00 0.00 1.82 +0.03 37 0 15 0
29JAN26 37.00 P 0.00 0.00 0.00 2.41 +0.01 38 0 31 0
29JAN26 38.00 P 0.00 0.00 0.00 3.08 0.00 38 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 3.83 0.00 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 4.64 0.00 40 0 4 0
29JAN26 41.00 P 0.00 0.00 0.00 5.51 +0.29 41 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.43 +0.17 44 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.38 0.00 46 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.32 0.00 48 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.11 - 39 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 41 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 0.00 37 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.06 0.00 35 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 46 0
26FEB26 30.00 P 0.00 0.00 0.00 0.28 -0.03 35 0 102 0
26FEB26 31.00 P 0.00 0.00 0.00 0.44 -0.03 35 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.65 -0.03 35 0 83 0
26FEB26 33.00 P 0.00 0.00 0.00 0.93 -0.04 35 0 113 0
26FEB26 34.00 P 0.00 0.00 0.00 1.28 -0.01 35 0 16 0
26FEB26 35.00 P 0.00 0.00 0.00 1.70 -0.01 35 0 15 0
26FEB26 36.00 P 0.00 0.00 0.00 2.20 -0.04 36 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 2.77 -0.05 36 0 45 0
26FEB26 38.00 P 0.00 0.00 0.00 3.42 +0.05 36 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 4.14 -0.05 37 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 4.91 -0.05 37 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 5.72 +0.11 38 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.60 -0.04 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.45 -0.01 39 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.32 -0.16 38 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.17 - 36 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 59 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 37 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 37 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 0.00 37 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 342 0
30MAR26 27.00 P 0.24 0.24 0.24 0.16 -0.02 36 5 125 -5
30MAR26 28.00 P 0.00 0.00 0.00 0.26 -0.01 36 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.38 -0.02 36 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.55 -0.03 36 0 2,597 0
30MAR26 31.00 P 0.00 0.00 0.00 0.77 -0.01 36 0 402 0
30MAR26 32.00 P 1.10 1.10 1.10 1.03 -0.04 36 10 146 -10
30MAR26 33.00 P 0.00 0.00 0.00 1.37 0.00 36 0 186 0
30MAR26 34.00 P 1.72 1.72 1.72 1.75 -0.02 36 15 113 +15
30MAR26 35.00 P 2.35 2.35 2.35 2.21 +0.02 37 15 46 +15
30MAR26 36.00 P 0.00 0.00 0.00 2.69 -0.04 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 3.29 -0.01 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 3.92 -0.02 37 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 4.60 -0.04 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.33 -0.04 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.12 -0.03 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.93 -0.03 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.73 -0.06 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.69 +0.12 41 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.47 -0.10 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.40 +0.02 40 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 0.00 35 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 37 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 0.00 37 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.27 0.00 37 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.38 0.00 37 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 0.53 0.00 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.71 0.00 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.92 +0.03 37 0 4 0
29JUN26 29.00 P 1.31 1.31 1.18 1.19 +0.07 37 20 2,305 +5
29JUN26 30.00 P 1.52 1.52 1.49 1.48 +0.08 37 20 1,720 +20
29JUN26 31.00 P 0.00 0.00 0.00 1.81 +0.01 37 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 2.19 +0.01 37 0 516 0
29JUN26 33.00 P 2.68 2.68 2.68 2.61 -0.01 37 6 11 -6
29JUN26 34.00 P 0.00 0.00 0.00 3.08 0.00 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 3.61 +0.07 37 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 4.17 +0.06 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 4.77 +0.10 37 0 0 0
29JUN26 38.00 P 5.42 5.42 5.42 5.41 +0.13 37 15 15 +15
29JUN26 39.00 P 6.11 6.11 6.11 6.09 +0.18 37 15 15 +15
29JUN26 40.00 P 0.00 0.00 0.00 6.73 +0.02 36 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.46 +0.20 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.47 +0.47 39 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.07 +0.34 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.79 +0.21 36 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.73 +0.04 38 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.64 +0.33 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 0.00 37 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 +0.01 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 +0.01 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.54 +0.01 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.70 +0.01 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.88 -0.01 36 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.11 +0.02 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.41 +0.02 37 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.70 +0.02 37 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 2.03 +0.02 37 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 2.40 -0.04 37 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.85 -0.01 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.27 -0.04 37 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 3.75 -0.02 36 0 0 0
29SEP26 35.00 P 4.31 4.31 4.31 4.30 +0.03 37 6 42 +6
29SEP26 36.00 P 4.88 4.88 4.88 4.87 +0.10 37 6 6 +6
29SEP26 37.00 P 5.49 5.49 5.49 5.47 +0.15 37 7 7 +7
29SEP26 38.00 P 6.13 6.19 6.12 6.10 +0.13 37 30 30 +30
29SEP26 39.00 P 6.79 6.86 6.79 6.77 +0.22 37 32 32 +32
29SEP26 40.00 P 0.00 0.00 0.00 7.55 +0.18 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.17 +0.28 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.91 +0.26 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.61 +0.21 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.37 +0.21 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.01 -0.19 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 +0.01 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 +0.01 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 +0.01 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.01 -0.02 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.28 +0.01 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.56 +0.02 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.86 +0.02 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 2.19 +0.03 37 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.55 +0.03 37 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.95 +0.04 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.38 +0.05 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.85 +0.06 37 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.35 +0.07 37 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 4.89 +0.04 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.48 +0.11 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.08 +0.08 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.72 +0.14 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.35 +0.16 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.98 +0.14 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.58 +0.03 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.43 +0.19 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.99 -0.06 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.01 +0.25 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.80 - 38 0 0 -
TOTAL PUT 406 24,591 +150
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$ 5.42
30DEC25 3.70 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.92 +0.01 0 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.63 +0.02 37 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.53 +0.02 32 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.43 +0.02 26 0 10 0
30DEC25 5.25 C 0.00 0.00 0.00 0.18 0.00 12 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.04 0.00 17 0 321 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 23 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 47 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.14 +0.02 34 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.04 +0.02 30 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.94 +0.02 27 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.84 +0.02 24 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.74 +0.02 21 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.63 0.00 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.45 +0.01 17 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.23 0.00 15 0 30 0
29JAN26 5.50 C 0.00 0.00 0.00 0.09 -0.01 15 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.03 0.00 17 0 57 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.14 +0.02 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.55 0.00 9 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.47 +0.01 16 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.29 +0.01 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.15 +0.01 18 0 6 0
26FEB26 5.75 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 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 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.33 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.85 0.00 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.67 +0.01 14 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.59 +0.02 17 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.51 0.00 17 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.34 +0.02 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.21 +0.01 19 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.11 0.00 18 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.06 0.00 19 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 0.00 19 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 21 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 27 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 1.26 -0.01 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.17 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.90 0.00 12 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.81 -0.01 13 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.73 0.00 15 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.66 0.00 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.58 0.00 16 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.42 0.00 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.29 0.00 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 -0.01 18 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 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.75 C 0.00 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 0.00 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.91 0.00 14 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.82 0.00 15 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.74 -0.01 16 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.67 +0.01 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 +0.01 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 +0.02 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 +0.02 19 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 0.00 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 18 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 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.91 -0.01 14 0 0 0
30DEC26 4.70 C 0.86 0.86 0.86 0.83 0.00 16 1 2 +1
30DEC26 4.80 C 0.00 0.00 0.00 0.75 0.00 16 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 +0.01 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.61 +0.01 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 +0.01 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 +0.02 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.23 +0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.01 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 17 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 1 41,216 +1
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 -0.03 15 0 230 0
30DEC25 5.50 P 0.00 0.00 0.00 0.11 -0.05 16 0 420 0
30DEC25 5.75 P 0.00 0.00 0.00 0.34 -0.02 26 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.60 -0.01 45 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.85 -0.01 57 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.10 -0.01 68 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.35 -0.01 79 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.60 -0.01 89 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.85 -0.01 98 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.10 -0.01 107 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.35 -0.01 115 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.60 -0.01 123 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.85 -0.01 131 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.06 0.00 18 0 149 0
29JAN26 5.50 P 0.00 0.00 0.00 0.17 -0.01 18 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.36 -0.01 20 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.60 -0.01 26 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.85 -0.01 33 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.11 0.00 42 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.36 0.00 48 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.61 0.00 54 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.86 0.00 60 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.11 0.00 65 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.36 0.00 70 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.61 0.00 74 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 18 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 0.00 20 0 20 0
26FEB26 5.25 P 0.10 0.10 0.10 0.10 0.00 19 20 102 +20
26FEB26 5.50 P 0.00 0.00 0.00 0.22 -0.01 20 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.39 -0.02 20 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.61 -0.01 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.85 -0.02 27 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.11 -0.01 34 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.36 -0.01 39 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.61 -0.01 44 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.86 -0.01 48 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.11 -0.01 52 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.36 -0.01 56 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.61 -0.01 60 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 36 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 20 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 0.00 21 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.14 -0.01 20 0 306 0
30MAR26 5.50 P 0.00 0.00 0.00 0.26 0.00 20 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.42 -0.01 20 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.86 -0.01 25 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.11 -0.01 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.36 -0.01 34 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.61 -0.01 38 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.86 -0.01 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.11 -0.01 45 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.36 -0.01 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.61 -0.01 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.86 -0.01 55 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 17 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 222 0
29JUN26 4.60 P 0.03 0.03 0.03 0.03 -0.01 18 20 1,323 +20
29JUN26 4.70 P 0.00 0.00 0.00 0.05 -0.01 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.01 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 -0.01 19 0 58 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 -0.02 19 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.46 -0.02 19 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.65 -0.03 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.87 -0.01 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.11 -0.01 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.36 -0.01 27 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.61 -0.01 30 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.86 -0.01 33 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.11 -0.01 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.36 -0.01 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.61 -0.01 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.86 -0.01 43 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 19 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 0.00 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 0.00 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 0.20 -0.01 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 -0.01 18 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 -0.01 17 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.51 -0.01 17 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 -0.01 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.88 -0.02 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.09 -0.02 14 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.54 -0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.77 -0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.25 -0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.49 -0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.74 0.00 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 0.12 0.12 0.12 0.14 0.00 18 7 7 +7
30DEC26 4.70 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 0.00 18 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 +0.01 18 0 130 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 0.00 18 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 -0.01 17 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 -0.01 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 -0.01 16 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.10 -0.02 15 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 -0.02 12 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.78 -0.01 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 2.25 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
TOTAL PUT 47 11,585 +47
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$ 3.80
30DEC25 2.20 C 0.00 0.00 0.00 1.61 +0.01 154 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.51 +0.01 143 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.41 +0.01 132 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.31 +0.01 121 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.21 +0.01 111 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.11 +0.01 101 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.01 +0.01 92 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.91 +0.01 82 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.81 +0.01 73 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.71 +0.01 65 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.61 +0.01 56 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.51 +0.01 47 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.41 +0.01 39 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.31 +0.02 31 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.21 +0.01 22 0 40 0
30DEC25 3.70 C 0.00 0.00 0.00 0.13 +0.01 24 0 100 0
30DEC25 3.80 C 0.00 0.00 0.00 0.06 0.00 21 0 450 0
30DEC25 3.90 C 0.00 0.00 0.00 0.03 +0.01 24 0 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 23 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 0.00 0.00 0.00 0.01 0.00 38 0 500 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.02 +0.01 52 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.92 +0.01 47 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.82 0.00 41 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.72 +0.01 36 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.62 +0.01 31 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.52 +0.01 27 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.13 +0.01 23 0 640 0
29JAN26 3.90 C 0.00 0.00 0.00 0.09 +0.01 24 0 33 0
29JAN26 4.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.04 +0.01 25 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 0.00 24 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 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 44 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 1.03 +0.01 43 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.93 +0.01 38 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.84 +0.02 39 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.74 +0.02 35 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.64 +0.01 30 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.55 +0.02 29 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.17 0.00 23 0 130 0
26FEB26 3.90 C 0.00 0.00 0.00 0.13 +0.01 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 23 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.04 0.00 23 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 0.00 24 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.02 0.00 24 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 25 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 1.64 +0.03 64 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.54 +0.03 59 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.44 +0.02 54 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.34 +0.01 49 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.25 +0.03 50 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.15 +0.03 46 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.05 +0.03 41 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.95 +0.03 37 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.85 +0.02 33 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.75 +0.02 30 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.65 +0.02 26 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.56 +0.02 25 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.47 +0.02 23 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.39 +0.01 23 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.32 +0.01 23 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.27 +0.02 24 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.21 +0.01 24 0 651 0
30MAR26 3.90 C 0.00 0.00 0.00 0.16 0.00 23 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.10 +0.01 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 23 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 0.00 24 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 24 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 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 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 1.26 +0.01 33 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.16 +0.01 30 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.06 +0.01 27 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.96 +0.01 23 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.88 +0.03 26 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.77 +0.01 21 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.68 +0.01 20 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.60 +0.02 21 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.52 +0.01 21 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.45 +0.01 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.39 +0.01 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.35 +0.03 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.29 +0.01 23 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.25 +0.02 24 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 63 0
29JUN26 4.10 C 0.00 0.00 0.00 0.17 +0.01 23 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 +0.01 23 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 0.00 23 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 0.00 23 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 0.00 23 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 +0.01 24 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 +0.01 24 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.08 +0.03 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.97 +0.01 25 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.88 +0.02 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.78 +0.02 21 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.70 +0.02 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.62 +0.01 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.55 +0.01 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.49 +0.01 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.43 +0.01 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.38 +0.01 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.33 +0.01 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 0.00 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 +0.01 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 0.00 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 0.00 25 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 0.09 +0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 +0.01 26 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 0.04 +0.01 26 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 1.08 +0.03 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.97 +0.01 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.89 +0.03 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.79 +0.02 21 0 0 0
30DEC26 3.20 C 0.71 0.71 0.71 0.72 +0.02 22 1 1 +1
30DEC26 3.30 C 0.00 0.00 0.00 0.65 +0.02 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.59 +0.03 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.53 +0.03 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.47 +0.02 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.42 +0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.38 +0.03 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.30 +0.03 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 +0.02 24 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 0.14 +0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
TOTAL CALL 1 22,283 +1
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 88 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.02 -0.01 21 0 344 0
30DEC25 3.80 P 0.00 0.00 0.00 0.05 -0.01 18 0 1,162 0
30DEC25 3.90 P 0.00 0.00 0.00 0.12 -0.02 21 0 310 0
30DEC25 4.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 260 0
30DEC25 4.10 P 0.00 0.00 0.00 0.31 -0.01 33 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.50 -0.02 0 0 20 0
30DEC25 4.40 P 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 3.30 P 0.01 0.01 0.01 0.01 0.00 28 60 150 +60
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.02 0.00 23 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.03 -0.01 20 0 60 0
29JAN26 3.70 P 0.00 0.00 0.00 0.07 0.00 23 0 81 0
29JAN26 3.80 P 0.00 0.00 0.00 0.11 -0.01 22 0 389 0
29JAN26 3.90 P 0.00 0.00 0.00 0.17 -0.01 23 0 79 0
29JAN26 4.00 P 0.00 0.00 0.00 0.24 -0.02 23 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.32 -0.02 23 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.41 -0.01 24 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.51 -0.01 28 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.60 -0.02 0 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.06 -0.01 22 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.09 -0.02 21 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.14 -0.01 22 0 40 0
26FEB26 3.90 P 0.00 0.00 0.00 0.20 -0.01 23 0 205 0
26FEB26 4.00 P 0.00 0.00 0.00 0.27 -0.01 24 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 -0.01 21 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 -0.01 22 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.04 0.00 23 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.06 0.00 23 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.09 0.00 23 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.12 -0.01 22 0 65 0
30MAR26 3.80 P 0.00 0.00 0.00 0.17 -0.01 23 0 194 0
30MAR26 3.90 P 0.00 0.00 0.00 0.23 -0.01 23 0 53 0
30MAR26 4.00 P 0.00 0.00 0.00 0.30 -0.01 24 0 175 0
30MAR26 4.10 P 0.00 0.00 0.00 0.37 -0.02 24 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.45 -0.02 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.63 -0.01 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.71 -0.02 25 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.82 0.00 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.91 -0.01 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 0.00 24 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 3.20 P 0.03 0.03 0.03 0.04 0.00 23 30 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 0.00 22 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 -0.01 21 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.14 0.00 23 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.18 0.00 23 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.22 -0.01 22 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.27 -0.01 22 0 148 0
29JUN26 4.00 P 0.00 0.00 0.00 0.34 -0.01 22 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.42 -0.01 24 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.49 -0.02 24 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.57 -0.02 24 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.74 -0.02 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.93 0.00 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.02 0.00 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.11 -0.01 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.70 -0.02 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 0.05 -0.01 24 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 0.00 25 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 0.00 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 0.00 25 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 0.00 25 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 0.30 -0.01 25 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.35 -0.02 25 0 127 0
29SEP26 3.90 P 0.00 0.00 0.00 0.42 -0.01 26 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.48 -0.01 26 0 330 0
29SEP26 4.10 P 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.62 -0.01 26 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.69 -0.02 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.86 -0.01 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.94 -0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.03 -0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.12 -0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.21 -0.01 30 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.30 -0.02 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.54 -0.01 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.78 -0.02 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30DEC26 3.30 P 0.14 0.14 0.14 0.16 +0.01 25 5 5 +5
30DEC26 3.40 P 0.00 0.00 0.00 0.20 0.00 25 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 0.29 +0.01 25 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 +0.01 26 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 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.51 0.00 25 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 0.58 0.00 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 0.00 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.72 -0.01 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.80 0.00 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.88 -0.01 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.96 -0.01 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.14 0.00 28 0 0 0
TOTAL PUT 95 18,359 +65
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$ 27.12
30DEC25 16.50 C 0.00 0.00 0.00 10.81 -0.07 176 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.13 -0.30 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.64 -0.26 83 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.14 -0.26 76 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.64 -0.26 68 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.14 -0.30 57 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.64 -0.26 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.14 -0.27 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.14 -0.28 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.14 -0.28 0 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 4.14 -0.28 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.15 -0.27 29 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 2.19 -0.30 30 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 1.24 -0.25 23 0 290 0
30DEC25 27.00 C 0.54 0.54 0.54 0.54 -0.19 23 40 1,119 0
30DEC25 28.00 C 0.00 0.00 0.00 0.16 -0.11 23 0 555 0
30DEC25 29.00 C 0.06 0.06 0.06 0.03 -0.04 23 4 702 +4
30DEC25 30.00 C 0.02 0.02 0.02 0.01 -0.01 26 20 8,677 -20
30DEC25 31.00 C 0.02 0.02 0.02 0.01 0.00 34 1 3,784 0
30DEC25 32.00 C 0.02 0.02 0.02 0.01 0.00 40 1 1,218 -1
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6,775 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,621 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 272 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 234 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 247 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.19 -0.26 34 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.69 -0.38 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.16 -0.25 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.18 -0.28 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.21 -0.42 27 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.17 -0.35 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.24 -0.40 21 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.41 -0.25 25 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 1.65 -0.24 25 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.06 -0.18 25 0 400 0
29JAN26 28.00 C 0.62 0.62 0.62 0.62 -0.15 25 40 165 +40
29JAN26 29.00 C 0.00 0.00 0.00 0.35 -0.09 26 0 291 0
29JAN26 30.00 C 0.26 0.26 0.21 0.17 -0.06 25 41 443 -19
29JAN26 31.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 285 0
29JAN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 215 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 1,130 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,408 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.19 -0.31 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.71 -0.36 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.20 -0.35 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.18 -0.34 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.25 -0.46 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.31 -0.31 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.36 -0.28 21 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.62 -0.25 25 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 1.95 -0.23 26 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 1.37 -0.20 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.96 -0.13 26 0 46 0
26FEB26 29.00 C 0.00 0.00 0.00 0.63 -0.12 26 0 780 0
26FEB26 30.00 C 0.44 0.44 0.44 0.39 -0.10 26 15 611 +15
26FEB26 31.00 C 0.00 0.00 0.00 0.23 -0.07 26 0 41 0
26FEB26 32.00 C 0.00 0.00 0.00 0.13 -0.05 26 0 16 0
26FEB26 33.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 830 0
26FEB26 34.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 410 0
26FEB26 35.00 C 0.06 0.06 0.06 0.02 -0.02 26 10 233 -10
26FEB26 36.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.94 +0.04 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.20 -0.27 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.69 -0.44 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.20 -0.30 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.83 -0.28 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.32 -0.37 28 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.35 -0.17 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.59 -0.12 35 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 4.68 +0.02 32 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.62 -0.33 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.08 -0.08 30 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 2.33 -0.20 28 0 83 0
30MAR26 27.00 C 1.92 1.92 1.81 1.78 -0.18 28 20 364 -4
30MAR26 28.00 C 0.00 0.00 0.00 1.33 -0.15 28 0 400 0
30MAR26 29.00 C 0.00 0.00 0.00 1.00 -0.12 28 0 621 0
30MAR26 30.00 C 0.74 0.74 0.70 0.72 -0.09 28 22 115 +10
30MAR26 31.00 C 0.00 0.00 0.00 0.50 -0.07 28 0 643 0
30MAR26 32.00 C 0.00 0.00 0.00 0.34 -0.05 28 0 188 0
30MAR26 33.00 C 0.00 0.00 0.00 0.23 -0.04 28 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 486 0
30MAR26 35.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 1,316 0
30MAR26 36.00 C 0.12 0.12 0.12 0.07 -0.01 29 10 1,501 -4
30MAR26 37.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 0.00 29 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 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 9.28 -0.46 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.83 -0.43 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.65 -0.16 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.04 -0.27 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.52 -0.36 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.67 -0.11 31 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 5.92 -0.17 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.10 -0.18 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.11 -0.42 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.54 -0.25 29 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.06 -0.14 31 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 2.47 -0.11 30 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 2.03 -0.08 30 0 21 0
29JUN26 29.00 C 0.00 0.00 0.00 1.65 -0.06 30 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 1.33 -0.03 30 0 149 0
29JUN26 31.00 C 0.00 0.00 0.00 1.05 -0.07 30 0 23 0
29JUN26 32.00 C 0.99 0.99 0.99 0.83 -0.05 30 8 29 -3
29JUN26 33.00 C 0.00 0.00 0.00 0.65 -0.04 30 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 0.50 -0.03 30 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.38 -0.03 30 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 0.00 31 0 50 0
29SEP26 19.00 C 0.00 0.00 0.00 8.65 -0.17 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.08 -0.28 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.62 -0.29 31 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 6.76 -0.27 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.97 -0.27 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.20 -0.25 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.47 -0.40 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.89 -0.15 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.36 -0.11 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 2.85 -0.15 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.43 -0.15 31 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.06 -0.14 31 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 1.75 -0.11 31 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 1.50 -0.11 31 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.26 -0.11 31 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 1.05 -0.09 31 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.87 -0.09 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.73 -0.07 31 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 0.59 -0.06 31 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.50 -0.04 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.41 -0.06 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.34 -0.04 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.28 -0.04 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.19 -0.03 31 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 8.65 -0.26 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.19 -0.33 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.79 -0.24 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.97 -0.28 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.18 -0.17 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.41 -0.22 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.78 -0.19 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.16 -0.23 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.65 -0.28 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.33 -0.14 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.92 -0.11 32 0 0 0
30DEC26 29.00 C 2.50 2.50 2.50 2.56 -0.11 32 4 4 +4
30DEC26 30.00 C 0.00 0.00 0.00 2.24 -0.09 32 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 1.96 -0.08 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.72 -0.08 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.52 -0.06 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.31 -0.07 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.14 -0.07 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.95 -0.06 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.83 -0.05 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.71 -0.05 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.62 -0.04 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.55 -0.02 32 0 0 0
TOTAL CALL 236 42,787 +12
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 112 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 72 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 52 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 32 0 63 0
30DEC25 25.00 P 0.03 0.03 0.03 0.01 0.00 23 22 224 +2
30DEC25 26.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 838 0
30DEC25 27.00 P 0.40 0.40 0.39 0.39 +0.07 23 21 1,654 +1
30DEC25 28.00 P 0.80 0.80 0.80 1.02 +0.18 23 1 662 -1
30DEC25 29.00 P 1.84 1.84 1.84 1.91 +0.24 26 4 1,395 -4
30DEC25 30.00 P 2.80 2.80 2.80 2.88 +0.25 0 50 257 -2,568
30DEC25 31.00 P 0.00 0.00 0.00 4.00 +0.38 57 0 1,065 0
30DEC25 32.00 P 0.00 0.00 0.00 5.03 +0.41 70 0 17 0
30DEC25 33.00 P 0.00 0.00 0.00 6.06 +0.44 82 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.99 +0.37 82 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.96 +0.34 85 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.00 +0.25 99 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.09 +0.47 119 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.95 +0.21 104 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 11.94 +0.32 108 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.95 +0.32 117 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 13.95 +0.33 123 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 14.94 +0.32 126 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 0.00 27 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.21 +0.03 26 0 234 0
29JAN26 26.00 P 0.41 0.41 0.41 0.46 +0.06 26 1 552 0
29JAN26 27.00 P 0.85 0.85 0.83 0.85 +0.10 25 7 848 +5
29JAN26 28.00 P 0.00 0.00 0.00 1.46 +0.17 27 0 658 0
29JAN26 29.00 P 0.00 0.00 0.00 2.18 +0.21 27 0 1,065 0
29JAN26 30.00 P 0.00 0.00 0.00 3.01 +0.24 27 0 510 0
29JAN26 31.00 P 0.00 0.00 0.00 4.00 +0.23 33 0 105 0
29JAN26 32.00 P 0.00 0.00 0.00 5.03 +0.27 40 0 73 0
29JAN26 33.00 P 0.00 0.00 0.00 6.06 +0.44 46 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.09 +0.38 53 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.11 +0.49 59 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.12 +0.37 64 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.12 +0.37 69 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.09 +0.35 71 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.09 +0.38 75 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.00 +0.36 72 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 28 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 26 0 140 0
26FEB26 24.00 P 0.21 0.21 0.21 0.20 +0.01 26 4 43 +4
26FEB26 25.00 P 0.00 0.00 0.00 0.40 +0.04 26 0 642 0
26FEB26 26.00 P 0.70 0.70 0.70 0.71 +0.08 26 49 170 +34
26FEB26 27.00 P 0.00 0.00 0.00 1.13 +0.12 26 0 435 0
26FEB26 28.00 P 0.00 0.00 0.00 1.71 +0.14 27 0 2,958 0
26FEB26 29.00 P 0.00 0.00 0.00 2.38 +0.16 27 0 489 0
26FEB26 30.00 P 3.00 3.00 3.00 3.22 +0.25 29 3 175 0
26FEB26 31.00 P 0.00 0.00 0.00 4.11 +0.29 30 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 5.03 +0.27 32 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 6.06 +0.43 37 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.09 +0.31 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.11 +0.32 47 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.12 +0.32 51 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.12 +0.30 55 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.09 +0.35 57 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.09 +0.38 60 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 13.00 +0.36 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.03 +0.01 29 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 76 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 172 0
30MAR26 23.00 P 0.00 0.00 0.00 0.23 +0.02 28 0 95 0
30MAR26 24.00 P 0.00 0.00 0.00 0.41 +0.05 28 0 172 0
30MAR26 25.00 P 0.62 0.62 0.62 0.65 +0.06 28 4 290 0
30MAR26 26.00 P 0.00 0.00 0.00 1.00 +0.09 28 0 123 0
30MAR26 27.00 P 0.00 0.00 0.00 1.46 +0.11 28 0 1,453 0
30MAR26 28.00 P 0.00 0.00 0.00 2.02 +0.16 28 0 592 0
30MAR26 29.00 P 0.00 0.00 0.00 2.65 +0.16 28 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 3.47 +0.25 30 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 4.11 +0.10 26 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 5.07 +0.31 29 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 6.06 +0.25 32 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 7.09 +0.31 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.11 +0.26 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.12 +0.32 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.12 +0.30 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.14 +0.40 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.09 +0.38 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.01 +0.37 51 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.01 +0.39 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 15.08 +0.46 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.20 +0.03 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.26 +0.03 30 0 317 0
29JUN26 21.00 P 0.40 0.40 0.40 0.40 +0.04 30 15 100 0
29JUN26 22.00 P 0.00 0.00 0.00 0.60 +0.04 30 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 0.85 +0.04 29 0 714 0
29JUN26 24.00 P 1.15 1.15 1.15 1.18 +0.06 29 15 110 +15
29JUN26 25.00 P 1.59 1.59 1.56 1.59 +0.09 29 300 350 +300
29JUN26 26.00 P 0.00 0.00 0.00 2.06 +0.14 29 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 2.61 +0.18 29 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 3.22 +0.22 29 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 3.81 +0.05 28 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.78 +0.38 32 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 5.25 +0.04 27 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 6.28 +0.27 31 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 7.20 +0.51 33 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.79 +0.08 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.91 +0.28 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.89 +0.54 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.80 +0.42 34 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.46 +0.27 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.44 +0.16 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.54 +0.29 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.58 +0.40 35 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.25 +0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.35 +0.02 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.42 +0.01 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.52 +0.02 31 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.73 +0.03 31 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.99 +0.03 31 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.30 +0.04 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.66 +0.04 31 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 2.14 +0.10 31 0 45 0
29SEP26 26.00 P 0.00 0.00 0.00 2.63 +0.13 31 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 3.17 +0.12 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.76 +0.11 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.43 +0.15 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 5.14 +0.17 31 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.78 +0.09 30 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 6.70 +0.24 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.32 +0.08 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.33 +0.22 32 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 9.20 +0.14 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.04 +0.24 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.04 +0.38 34 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.73 +0.15 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.75 +0.26 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.68 +0.36 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.62 +0.29 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.59 +0.33 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.55 +0.04 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.65 +0.04 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.76 +0.04 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.02 +0.05 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.30 +0.03 32 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.62 +0.04 31 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 2.01 +0.05 31 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.45 +0.05 31 0 33 0
30DEC26 26.00 P 0.00 0.00 0.00 2.94 +0.06 31 0 5 0
30DEC26 27.00 P 3.40 3.57 3.40 3.48 +0.07 31 203 205 +203
30DEC26 28.00 P 0.00 0.00 0.00 4.14 +0.12 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.71 +0.06 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.39 +0.07 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.17 +0.15 31 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.92 +0.14 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.76 +0.24 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.57 +0.20 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.39 +0.21 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.25 +0.23 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.11 +0.23 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.99 +0.24 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.88 +0.24 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.73 +0.19 30 0 0 0
TOTAL PUT 699 25,689 -2,009
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$ 17.57
30DEC25 13.00 C 0.00 0.00 0.00 4.60 +0.03 81 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.10 +0.03 72 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.60 +0.02 63 0 15 0
30DEC25 14.50 C 0.00 0.00 0.00 3.18 +0.10 79 0 0 0
30DEC25 15.00 C 2.58 2.58 2.58 2.61 -0.04 50 5 5 0
30DEC25 15.50 C 0.00 0.00 0.00 2.10 +0.02 37 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.61 +0.01 32 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 1.11 +0.03 23 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.61 -0.01 14 0 15 0
30DEC25 17.50 C 0.24 0.24 0.22 0.22 -0.02 13 7 149 +1
30DEC25 18.00 C 0.06 0.06 0.06 0.04 -0.02 13 4 114 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 16 0 279 0
30DEC25 19.00 C 0.01 0.01 0.01 0.01 0.00 23 3 678 -3
30DEC25 19.50 C 0.01 0.01 0.01 0.01 0.00 29 3 164 -3
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 493 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.65 +0.05 48 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.15 +0.05 43 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.66 +0.06 40 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.18 -0.03 37 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.66 +0.01 29 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.15 +0.02 22 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.66 -0.02 19 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.20 +0.03 17 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.77 0.00 15 0 5 0
29JAN26 17.50 C 0.00 0.00 0.00 0.44 0.00 15 0 407 0
29JAN26 18.00 C 0.00 0.00 0.00 0.21 0.00 15 0 40 0
29JAN26 18.50 C 0.00 0.00 0.00 0.09 0.00 15 0 145 0
29JAN26 19.00 C 0.06 0.06 0.05 0.03 -0.01 15 131 343 +19
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.69 +0.04 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.15 0.00 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.66 +0.01 22 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.18 -0.03 24 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.69 +0.02 22 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.22 +0.02 21 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.73 +0.02 17 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.31 +0.04 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.92 +0.01 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.60 0.00 16 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.36 0.00 16 0 1 0
26FEB26 18.50 C 0.00 0.00 0.00 0.20 0.00 16 0 55 0
26FEB26 19.00 C 0.00 0.00 0.00 0.10 -0.01 15 0 22 0
26FEB26 19.50 C 0.00 0.00 0.00 0.05 0.00 16 0 3 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 -0.01 15 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 37 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.71 +0.02 30 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.22 +0.03 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.73 +0.01 25 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.25 +0.03 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.76 0.00 21 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.33 +0.04 22 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.87 +0.03 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.48 +0.07 19 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.11 -0.01 19 0 290 0
30MAR26 17.50 C 0.00 0.00 0.00 0.83 -0.01 19 0 100 0
30MAR26 18.00 C 0.00 0.00 0.00 0.59 -0.01 19 0 148 0
30MAR26 18.50 C 0.00 0.00 0.00 0.40 -0.01 19 0 105 0
30MAR26 19.00 C 0.28 0.28 0.28 0.26 -0.01 18 20 149 +20
30MAR26 19.50 C 0.19 0.19 0.19 0.17 -0.01 19 6 71 +6
30MAR26 20.00 C 0.13 0.13 0.13 0.10 -0.01 18 5 84 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 33 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 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.84 0.00 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.37 +0.03 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.87 +0.01 25 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.42 +0.03 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.96 +0.01 23 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.50 -0.01 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.10 0.00 21 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.72 0.00 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.38 0.00 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.09 +0.03 19 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.85 +0.03 19 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 0.64 0.00 19 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 0.48 0.00 19 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.35 0.00 19 0 34 0
29JUN26 20.00 C 0.34 0.34 0.34 0.25 0.00 19 2 532 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 0.00 19 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 0.00 19 0 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 29 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 4.37 +0.01 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.90 +0.04 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.42 +0.02 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.96 +0.01 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.53 +0.02 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.15 +0.02 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.80 -0.01 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.52 0.00 20 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.26 -0.01 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.05 -0.03 21 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.86 -0.03 21 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.70 -0.02 21 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.57 -0.02 21 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.46 -0.02 21 0 62 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 -0.02 21 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 0.00 21 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 21 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 0.00 21 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 4.85 +0.01 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.37 +0.01 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.90 +0.04 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.42 +0.01 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.97 +0.02 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.57 +0.01 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.25 -0.01 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.93 -0.02 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.65 -0.01 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.36 -0.01 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.15 -0.05 19 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.98 -0.03 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.81 -0.02 20 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.70 -0.01 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.58 -0.02 20 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.39 -0.02 20 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 0.26 -0.01 20 0 43 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 -0.01 20 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 0.14 0.14 0.14 0.03 0.00 20 2 2 +2
TOTAL CALL 188 6,564 +42
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 20 0 93 0
30DEC25 17.00 P 0.02 0.02 0.02 0.02 -0.01 14 10 218 -10
30DEC25 17.50 P 0.11 0.11 0.11 0.13 -0.02 13 5 332 +5
30DEC25 18.00 P 0.40 0.40 0.40 0.46 -0.01 13 2 464 +2
30DEC25 18.50 P 0.00 0.00 0.00 0.94 0.00 19 0 416 0
30DEC25 19.00 P 0.00 0.00 0.00 1.47 -0.01 33 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.93 -0.02 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.43 -0.01 0 0 10 0
30DEC25 21.00 P 0.00 0.00 0.00 3.43 -0.02 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.43 -0.01 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.58 +0.12 110 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.50 +0.04 105 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.43 -0.02 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.43 -0.02 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.55 +0.10 149 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.43 -0.03 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.43 -0.05 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.43 -0.03 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 15 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 15 0 43 0
29JAN26 17.00 P 0.11 0.11 0.11 0.13 +0.01 15 1 153 +1
29JAN26 17.50 P 0.30 0.30 0.27 0.29 -0.01 14 17 166 +17
29JAN26 18.00 P 0.00 0.00 0.00 0.59 +0.01 15 0 118 0
29JAN26 18.50 P 0.00 0.00 0.00 0.98 +0.01 15 0 113 0
29JAN26 19.00 P 0.00 0.00 0.00 1.47 -0.01 19 0 106 0
29JAN26 19.50 P 0.00 0.00 0.00 1.93 -0.02 0 0 10 0
29JAN26 20.00 P 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.43 -0.02 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.43 -0.02 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.58 +0.12 61 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.50 +0.04 60 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.49 +0.04 65 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.43 -0.02 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.55 +0.10 83 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.43 -0.03 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.05 0.00 16 0 1 0
26FEB26 16.50 P 0.00 0.00 0.00 0.11 +0.01 16 0 18 0
26FEB26 17.00 P 0.22 0.22 0.22 0.22 0.00 15 10 109 +10
26FEB26 17.50 P 0.00 0.00 0.00 0.40 -0.01 15 0 89 0
26FEB26 18.00 P 0.00 0.00 0.00 0.69 +0.01 16 0 85 0
26FEB26 18.50 P 0.00 0.00 0.00 1.04 +0.02 15 0 21 0
26FEB26 19.00 P 0.00 0.00 0.00 1.47 -0.01 16 0 177 0
26FEB26 19.50 P 0.00 0.00 0.00 1.93 -0.04 0 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.53 +0.07 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.43 -0.03 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.58 +0.12 49 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.54 +0.08 52 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.49 +0.04 52 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.43 -0.03 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.55 +0.10 67 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.43 -0.03 0 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 0.03 -0.01 18 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.14 0.00 19 0 26 0
30MAR26 16.50 P 0.00 0.00 0.00 0.23 -0.01 18 0 52 0
30MAR26 17.00 P 0.36 0.37 0.36 0.38 -0.01 18 19 141 +19
30MAR26 17.50 P 0.00 0.00 0.00 0.58 -0.01 18 0 182 0
30MAR26 18.00 P 0.00 0.00 0.00 0.86 0.00 18 0 216 0
30MAR26 18.50 P 0.00 0.00 0.00 1.19 0.00 18 0 147 0
30MAR26 19.00 P 1.55 1.55 1.55 1.56 -0.02 18 15 121 0
30MAR26 19.50 P 0.00 0.00 0.00 1.98 -0.01 18 0 159 0
30MAR26 20.00 P 0.00 0.00 0.00 2.44 -0.03 18 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 3.53 +0.07 29 0 8 0
30MAR26 22.00 P 0.00 0.00 0.00 4.43 -0.04 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.58 +0.12 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.54 +0.06 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.49 +0.02 45 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.43 -0.03 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.55 +0.09 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.45 -0.01 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.45 -0.03 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.43 -0.03 0 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 19 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.31 0.00 19 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.45 -0.01 18 0 45 0
29JUN26 16.50 P 0.00 0.00 0.00 0.63 -0.01 18 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.86 -0.01 18 0 61 0
29JUN26 17.50 P 0.00 0.00 0.00 1.12 -0.04 18 0 111 0
29JUN26 18.00 P 0.00 0.00 0.00 1.42 -0.01 18 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.76 -0.01 17 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 2.13 -0.01 17 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.52 -0.02 16 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.93 -0.03 15 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.80 -0.01 0 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 4.72 -0.01 0 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 5.67 -0.04 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.61 -0.04 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 7.60 -0.02 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.57 -0.03 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.55 -0.05 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.54 -0.02 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.52 -0.07 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.50 -0.05 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 0.13 -0.01 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 -0.02 21 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.28 -0.02 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 -0.02 21 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.53 -0.03 21 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.70 -0.03 20 0 44 0
29SEP26 16.50 P 0.00 0.00 0.00 0.91 -0.03 20 0 128 0
29SEP26 17.00 P 0.00 0.00 0.00 1.15 -0.05 21 0 86 0
29SEP26 17.50 P 0.00 0.00 0.00 1.43 -0.05 21 0 81 0
29SEP26 18.00 P 0.00 0.00 0.00 1.74 -0.04 21 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 2.07 -0.09 21 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 2.43 -0.10 21 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.83 -0.08 21 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.25 -0.06 22 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 4.10 -0.04 22 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.96 -0.08 22 0 484 0
29SEP26 23.00 P 0.00 0.00 0.00 5.89 -0.08 22 0 223 0
29SEP26 24.00 P 0.00 0.00 0.00 6.81 -0.09 19 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.78 -0.08 16 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.74 -0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.69 -0.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.67 -0.10 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 0.00 20 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 0.00 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 -0.02 20 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.63 -0.01 20 0 4 0
30DEC26 16.00 P 0.00 0.00 0.00 0.77 -0.03 19 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 1.02 +0.02 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.26 -0.01 20 0 11 0
30DEC26 17.50 P 0.00 0.00 0.00 1.54 -0.01 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.84 0.00 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.19 -0.03 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.54 -0.04 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.92 -0.05 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.33 -0.04 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.19 -0.03 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.10 0.00 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.98 -0.02 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.90 -0.05 23 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.85 -0.05 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.80 -0.05 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.75 -0.06 19 0 0 0
TOTAL PUT 79 6,990 +44
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$ 14.91
30DEC25 7.75 C 0.00 0.00 0.00 7.16 -0.40 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.91 -0.40 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.80 -0.26 219 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.42 -0.39 106 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.16 -0.54 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.06 -0.25 195 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.80 -0.26 183 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.56 -0.25 178 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.31 -0.25 169 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.04 -0.32 155 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.42 -0.39 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.91 -0.44 0 0 0 0
30DEC25 11.50 C 3.35 3.35 3.35 3.52 -0.33 105 3 2 -1
30DEC25 12.00 C 0.00 0.00 0.00 3.01 -0.35 88 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.42 -0.44 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.91 -0.40 0 0 0 0
30DEC25 13.50 C 1.34 1.34 1.34 1.47 -0.37 41 1 5 -1
30DEC25 14.00 C 0.00 0.00 0.00 0.91 -0.40 0 0 2 0
30DEC25 14.50 C 0.00 0.00 0.00 0.44 -0.37 12 0 2 0
30DEC25 15.00 C 0.00 0.00 0.00 0.12 -0.19 14 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 0.02 -0.03 16 0 1,355 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 474 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 238 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.80 -0.26 93 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.56 -0.25 91 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.31 -0.25 86 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.04 -0.32 78 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.42 -0.39 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.92 -0.43 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.52 -0.39 51 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.01 -0.35 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.43 -0.45 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.93 -0.38 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.47 -0.37 16 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.00 -0.31 15 0 2 0
29JAN26 14.50 C 0.00 0.00 0.00 0.59 -0.22 15 0 0 0
29JAN26 15.00 C 0.28 0.28 0.28 0.30 -0.05 15 3 28 +2
29JAN26 15.50 C 0.13 0.14 0.13 0.14 -0.03 16 30 1,534 0
29JAN26 16.00 C 0.07 0.08 0.07 0.05 -0.02 16 6 55 -4
29JAN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 19 0 34 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 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 38 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 5.56 -0.25 67 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.31 -0.25 64 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.04 -0.32 57 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.42 -0.39 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.92 -0.49 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.52 -0.39 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.01 -0.35 29 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.44 -0.44 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.95 -0.40 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.48 -0.36 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.05 -0.26 13 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.68 -0.13 14 0 0 0
26FEB26 15.00 C 0.37 0.37 0.35 0.40 -0.03 15 7 7 +7
26FEB26 15.50 C 0.20 0.20 0.20 0.23 -0.01 16 3 9 +2
26FEB26 16.00 C 0.00 0.00 0.00 0.11 -0.02 16 0 50 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 7.23 -0.33 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.98 -0.33 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.80 -0.26 66 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.42 -0.39 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.18 -0.52 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.06 -0.29 58 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.80 -0.26 53 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.56 -0.25 52 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.31 -0.34 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.04 -0.32 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.55 -0.26 39 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.93 -0.48 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.52 -0.39 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.01 -0.39 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.49 -0.39 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.05 -0.30 16 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.55 -0.29 12 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.15 -0.16 15 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.80 -0.01 15 0 101 0
30MAR26 15.00 C 0.00 0.00 0.00 0.53 -0.01 16 0 845 0
30MAR26 15.50 C 0.00 0.00 0.00 0.33 -0.01 16 0 604 0
30MAR26 16.00 C 0.00 0.00 0.00 0.20 0.00 16 0 48 0
30MAR26 16.50 C 0.00 0.00 0.00 0.11 0.00 16 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 18 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.42 -0.39 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.18 -0.52 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.06 -0.29 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.80 -0.26 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.56 -0.26 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.31 -0.34 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.04 -0.32 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.55 -0.26 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.98 -0.43 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.52 -0.39 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.04 -0.36 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.58 -0.30 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.15 -0.20 12 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.75 -0.09 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.39 -0.01 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.07 -0.01 16 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.80 -0.02 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.58 -0.02 16 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.43 -0.01 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.30 -0.02 17 0 0 0
29JUN26 17.00 C 0.23 0.23 0.23 0.20 -0.01 17 2 5 +2
29JUN26 17.50 C 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.80 -0.29 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.56 -0.28 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.31 -0.34 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.04 -0.32 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.55 -0.28 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.07 -0.34 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.61 -0.30 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.17 -0.23 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.74 -0.14 12 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.33 -0.03 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.96 -0.09 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.67 +0.02 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.36 +0.01 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.05 -0.08 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 -0.07 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.64 -0.04 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 -0.02 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.02 18 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 -0.03 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.03 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.03 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.56 -0.28 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.31 -0.34 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.07 -0.29 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.61 -0.22 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.15 -0.26 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.71 -0.20 0 0 0 0
30DEC26 12.00 C 3.17 3.17 3.17 3.28 -0.12 0 3 3 +3
30DEC26 12.50 C 0.00 0.00 0.00 2.87 -0.13 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.49 -0.15 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.13 -0.17 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.81 -0.25 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.51 -0.26 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.26 -0.25 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.03 -0.25 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 -0.24 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 -0.21 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 -0.20 18 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.17 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 -0.15 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 -0.13 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 -0.12 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 -0.11 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.10 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.07 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.06 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.04 19 0 0 0
TOTAL CALL 58 6,352 +10
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 135 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 128 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 188 0
30DEC25 14.50 P 0.03 0.03 0.03 0.03 -0.03 15 2 779 +2
30DEC25 15.00 P 0.28 0.28 0.28 0.20 -0.05 14 4 57 0
30DEC25 15.50 P 0.00 0.00 0.00 0.61 0.00 18 0 122 0
30DEC25 16.00 P 0.00 0.00 0.00 1.10 +0.01 25 0 1 0
30DEC25 16.50 P 0.00 0.00 0.00 1.60 +0.05 33 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.15 +0.07 55 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.60 +0.02 48 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.10 -0.02 55 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.60 +0.02 61 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.10 +0.01 68 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.60 +0.01 74 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.10 +0.02 79 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.10 +0.02 90 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.10 +0.02 100 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.09 -0.09 0 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 42 1 94 +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 0.01 -0.01 16 0 163 0
29JAN26 14.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 71 0
29JAN26 14.50 P 0.16 0.16 0.16 0.14 -0.03 15 1 72 +1
29JAN26 15.00 P 0.00 0.00 0.00 0.36 -0.02 16 0 50 0
29JAN26 15.50 P 0.00 0.00 0.00 0.70 0.00 17 0 9 0
29JAN26 16.00 P 0.00 0.00 0.00 1.14 +0.02 20 0 1 0
29JAN26 16.50 P 0.00 0.00 0.00 1.63 +0.01 24 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.15 +0.05 31 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.60 +0.02 29 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.18 0.00 44 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.60 -0.10 37 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.10 +0.01 40 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.60 +0.01 44 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.10 +0.01 47 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.10 +0.02 54 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.10 +0.02 60 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.24 +0.06 90 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 44 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 37 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 0.00 16 0 50 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 25 0
26FEB26 14.00 P 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
26FEB26 14.50 P 0.23 0.23 0.23 0.22 -0.01 16 8 9 +8
26FEB26 15.00 P 0.00 0.00 0.00 0.44 0.00 16 0 45 0
26FEB26 15.50 P 0.00 0.00 0.00 0.76 0.00 17 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.16 0.00 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.64 0.00 21 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.15 +0.05 26 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.61 +0.02 26 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.18 0.00 36 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.60 -0.10 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.11 +0.02 35 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.60 -0.11 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.11 +0.02 41 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.11 +0.03 46 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.10 +0.02 49 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.24 +0.06 72 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 49 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 0.00 17 0 52 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 0.00 17 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 0.00 16 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.16 +0.01 17 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.31 +0.01 17 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.53 0.00 17 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 0.84 +0.02 17 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.22 0.00 18 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.64 -0.02 18 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.15 +0.05 22 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.63 0.00 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.18 0.00 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.60 -0.10 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.11 +0.02 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.60 -0.11 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.11 +0.02 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.11 +0.02 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.10 +0.02 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.24 +0.06 61 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 33 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 30 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 27 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 0.00 17 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 18 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.18 -0.01 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.31 0.00 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.48 0.00 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.71 -0.01 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.00 -0.02 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.35 +0.03 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.75 -0.01 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.19 -0.01 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.66 +0.03 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.18 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.60 -0.10 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.13 +0.04 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.61 -0.10 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.17 +0.08 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.11 +0.02 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.10 +0.02 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.24 +0.06 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 19 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.30 -0.01 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.44 -0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.64 -0.01 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.87 -0.02 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.15 -0.04 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.48 -0.04 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.85 -0.02 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.26 -0.03 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.71 -0.02 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.19 +0.01 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.69 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.15 +0.05 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.61 -0.10 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.17 +0.08 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.11 +0.02 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.10 +0.02 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.24 +0.06 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 -0.03 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.69 -0.01 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.91 +0.01 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.16 -0.04 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.45 -0.03 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.77 +0.03 20 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.11 -0.02 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.48 -0.02 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.88 -0.02 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.30 -0.03 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.75 -0.02 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.22 -0.02 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.73 0.00 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.24 +0.01 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.23 +0.06 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.10 0.00 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.24 +0.06 37 0 0 0
TOTAL PUT 16 3,671 +12
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$ 39.34
30DEC25 19.50 C 0.00 0.00 0.00 19.86 +0.88 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.36 +0.88 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.35 +0.87 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.36 +0.88 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.36 +0.59 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.36 +0.90 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.37 +0.88 89 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.37 +0.59 80 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.37 +0.75 70 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.37 +0.87 59 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.37 +0.91 0 0 0 0
30DEC25 30.00 C 8.82 8.82 8.82 9.37 +0.90 0 4 8 0
30DEC25 31.00 C 0.00 0.00 0.00 8.34 +0.82 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.34 +0.87 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.35 +0.69 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.34 +0.87 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.43 +0.95 39 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 3.38 +0.92 19 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 2.38 +0.78 13 0 20 0
30DEC25 38.00 C 1.15 1.22 1.15 1.47 +0.69 18 4 52 -4
30DEC25 39.00 C 0.44 0.64 0.34 0.71 +0.40 17 193 445 +105
30DEC25 40.00 C 0.17 0.24 0.17 0.26 +0.17 17 21 1,381 0
30DEC25 41.00 C 0.04 0.09 0.04 0.08 +0.06 18 61 260 +30
30DEC25 42.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 423 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 525 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 503 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 221 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 146 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 228 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 146 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.37 +0.74 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.41 +0.69 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.44 +0.61 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.47 +0.80 32 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.46 +0.88 23 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.47 +0.81 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.65 +0.87 33 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 4.67 +1.03 29 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.51 +0.74 16 0 0 0
29JAN26 37.00 C 2.62 2.62 2.62 2.71 +0.64 20 2 26 -2
29JAN26 38.00 C 1.95 1.95 1.95 2.01 +0.56 21 15 182 0
29JAN26 39.00 C 1.17 1.40 1.17 1.40 +0.44 21 12 164 +12
29JAN26 40.00 C 0.75 0.82 0.74 0.93 +0.31 21 23 121 +17
29JAN26 41.00 C 0.00 0.00 0.00 0.61 +0.24 22 0 130 0
29JAN26 42.00 C 0.32 0.37 0.30 0.36 +0.16 22 17 116 +10
29JAN26 43.00 C 0.20 0.25 0.20 0.20 +0.09 22 28 234 +20
29JAN26 44.00 C 0.13 0.13 0.13 0.11 +0.05 22 20 187 +20
29JAN26 45.00 C 0.09 0.11 0.09 0.06 +0.03 22 975 1,753 +963
29JAN26 46.00 C 0.06 0.06 0.06 0.03 +0.01 22 80 99 +70
29JAN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 29 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 19 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.48 +0.76 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.48 +0.57 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.49 +0.81 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.51 +0.81 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.58 +0.74 22 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.65 +0.67 22 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.67 +0.73 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.84 +0.74 21 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 3.04 +0.58 21 0 0 0
26FEB26 38.00 C 2.36 2.36 2.36 2.45 +0.58 22 15 46 +15
26FEB26 39.00 C 1.79 1.79 1.79 1.83 +0.44 22 15 31 +15
26FEB26 40.00 C 0.00 0.00 0.00 1.37 +0.36 22 0 56 0
26FEB26 41.00 C 0.00 0.00 0.00 1.01 +0.30 23 0 136 0
26FEB26 42.00 C 0.00 0.00 0.00 0.72 +0.25 23 0 30 0
26FEB26 43.00 C 0.52 0.52 0.52 0.49 +0.18 23 9 36 +9
26FEB26 44.00 C 0.39 0.39 0.38 0.32 +0.12 23 3 23 +3
26FEB26 45.00 C 0.27 0.27 0.27 0.21 +0.09 23 150 874 +25
26FEB26 46.00 C 0.00 0.00 0.00 0.13 +0.06 23 0 358 0
26FEB26 47.00 C 0.14 0.14 0.14 0.08 +0.03 23 150 156 +53
26FEB26 48.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.40 +0.76 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.45 +0.80 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.68 +1.02 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.48 +0.71 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.48 +0.81 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.48 +0.91 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.57 +0.79 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.56 +0.77 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.55 +0.83 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.59 +0.78 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 9.92 +1.01 40 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.65 +0.84 23 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.94 +1.08 32 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.76 +0.80 23 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 5.87 +0.89 23 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 4.91 +0.72 20 0 147 0
30MAR26 36.00 C 0.00 0.00 0.00 4.21 +0.62 23 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 3.50 +0.61 23 0 142 0
30MAR26 38.00 C 0.00 0.00 0.00 2.86 +0.53 23 0 41 0
30MAR26 39.00 C 0.00 0.00 0.00 2.32 +0.46 23 0 197 0
30MAR26 40.00 C 0.00 0.00 0.00 1.86 +0.40 24 0 36 0
30MAR26 41.00 C 0.00 0.00 0.00 1.48 +0.34 24 0 122 0
30MAR26 42.00 C 0.00 0.00 0.00 1.17 +0.31 24 0 313 0
30MAR26 43.00 C 0.00 0.00 0.00 0.89 +0.26 24 0 36 0
30MAR26 44.00 C 0.00 0.00 0.00 0.66 +0.20 24 0 75 0
30MAR26 45.00 C 0.00 0.00 0.00 0.49 +0.16 24 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.35 +0.12 24 0 248 0
30MAR26 47.00 C 0.00 0.00 0.00 0.25 +0.09 24 0 20 0
30MAR26 48.00 C 0.25 0.25 0.25 0.18 +0.07 24 10 40 +10
30MAR26 49.00 C 0.00 0.00 0.00 0.13 +0.05 24 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.09 +0.04 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.77 +1.04 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.69 +0.81 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.79 +1.02 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.75 +0.65 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.85 +1.05 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.96 +1.04 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.92 +0.89 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.95 +0.87 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.10 +1.05 33 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.09 +0.91 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.11 +0.78 26 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 8.28 +0.81 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.38 +0.79 26 0 15 0
29JUN26 34.00 C 6.54 6.55 6.54 6.55 +0.81 25 30 71 +30
29JUN26 35.00 C 0.00 0.00 0.00 5.69 +0.72 24 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 5.01 +0.70 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.36 +0.54 24 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.70 +0.50 24 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.22 +0.48 24 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 2.76 +0.42 25 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.35 +0.40 25 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 1.96 +0.34 25 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.64 +0.32 25 0 4 0
29JUN26 44.00 C 0.00 0.00 0.00 1.35 +0.27 25 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 1.10 +0.22 25 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 0.90 +0.20 25 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.72 +0.16 24 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.58 +0.13 24 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.47 +0.12 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.37 +0.09 24 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.20 +0.05 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 13.96 +0.91 34 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 12.97 +0.88 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.00 +0.92 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.10 +0.89 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.21 +0.85 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.32 +0.89 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.39 +0.84 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.54 +0.75 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.77 +0.72 25 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.06 +0.78 25 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 5.35 +0.47 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.73 +0.55 25 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.21 +0.58 25 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 3.77 +0.53 26 0 253 0
29SEP26 40.00 C 3.04 3.04 3.04 3.33 +0.52 26 3 163 +3
29SEP26 41.00 C 2.66 2.66 2.66 2.93 +0.41 26 9 90 +9
29SEP26 42.00 C 2.35 2.35 2.35 2.57 +0.36 26 3 172 0
29SEP26 43.00 C 0.00 0.00 0.00 2.25 +0.34 26 0 123 0
29SEP26 44.00 C 2.00 2.00 2.00 1.93 +0.28 26 1 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.68 +0.27 26 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 1.43 +0.21 26 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.24 +0.21 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.02 +0.16 25 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.88 +0.15 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.75 +0.13 26 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.49 +0.08 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.32 +0.05 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.22 +0.05 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.10 +0.70 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.23 +0.78 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.42 +0.77 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.51 +0.65 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.75 +0.64 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.06 +0.60 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.43 +0.61 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.84 +0.61 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.31 +0.58 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.95 +0.70 27 0 0 0
30DEC26 39.00 C 3.93 3.93 3.93 4.34 +0.41 26 1 1 +1
30DEC26 40.00 C 3.52 3.52 3.52 3.91 +0.39 26 1 1 +1
30DEC26 41.00 C 0.00 0.00 0.00 3.52 +0.36 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.16 +0.35 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.83 +0.36 26 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 2.54 +0.33 26 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.26 +0.28 26 0 84 0
30DEC26 46.00 C 0.00 0.00 0.00 2.02 +0.24 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.80 +0.25 26 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.64 +0.26 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.47 +0.27 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.30 +0.23 27 0 68 0
TOTAL CALL 1,855 13,822 +1,415
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 148 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 143 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 134 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 107 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 240 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 649 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 979 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 310 0
30DEC25 37.00 P 0.06 0.06 0.06 0.02 -0.05 19 2 614 0
30DEC25 38.00 P 0.23 0.23 0.10 0.10 -0.20 18 35 916 -20
30DEC25 39.00 P 0.57 0.57 0.36 0.34 -0.48 17 28 1,000 +24
30DEC25 40.00 P 1.20 1.30 0.90 0.91 -0.67 18 156 692 -112
30DEC25 41.00 P 0.00 0.00 0.00 1.72 -0.90 19 0 68 0
30DEC25 42.00 P 3.18 3.18 2.84 2.70 -0.84 25 12 240 -2
30DEC25 43.00 P 0.00 0.00 0.00 3.71 -0.83 33 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.71 -0.83 39 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.81 -0.75 55 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.73 -1.04 54 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.73 -0.81 59 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.74 -1.09 66 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.71 -1.15 67 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.73 -0.90 75 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.22 -0.88 86 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.85 -1.11 115 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.22 -0.93 107 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.07 -0.05 22 0 85 0
29JAN26 36.00 P 0.00 0.00 0.00 0.15 -0.11 22 0 185 0
29JAN26 37.00 P 0.39 0.39 0.34 0.30 -0.20 21 14 483 0
29JAN26 38.00 P 0.71 0.71 0.56 0.55 -0.31 21 55 405 +26
29JAN26 39.00 P 0.00 0.00 0.00 0.95 -0.44 22 0 321 0
29JAN26 40.00 P 1.55 1.55 1.55 1.49 -0.55 22 6 126 0
29JAN26 41.00 P 0.00 0.00 0.00 2.18 -0.69 23 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 2.97 -0.74 24 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 3.87 -0.75 26 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.83 -0.71 28 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 5.81 -0.75 32 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.74 -1.03 32 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.75 -0.79 36 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.92 -0.91 47 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.73 -1.13 41 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.98 -0.65 56 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.54 -0.56 66 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.97 -0.99 71 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.51 -0.64 80 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 67 0
26FEB26 34.00 P 0.00 0.00 0.00 0.11 -0.06 23 0 30 0
26FEB26 35.00 P 0.21 0.21 0.21 0.21 -0.08 23 2 126 0
26FEB26 36.00 P 0.00 0.00 0.00 0.34 -0.16 22 0 146 0
26FEB26 37.00 P 0.61 0.61 0.61 0.56 -0.23 22 4 354 +4
26FEB26 38.00 P 1.00 1.09 1.00 0.88 -0.31 22 23 392 0
26FEB26 39.00 P 0.00 0.00 0.00 1.30 -0.41 22 0 192 0
26FEB26 40.00 P 0.00 0.00 0.00 1.84 -0.50 23 0 550 0
26FEB26 41.00 P 0.00 0.00 0.00 2.48 -0.60 23 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 3.24 -0.66 24 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 4.01 -0.64 24 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 4.90 -0.86 25 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 5.89 -0.85 28 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 6.77 -1.00 27 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.75 -0.79 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.92 -0.91 38 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.74 -1.12 34 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.98 -0.78 45 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.54 -0.56 53 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 15.97 -0.99 57 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.51 -0.64 64 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 411 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 1,949 0
30MAR26 33.00 P 0.00 0.00 0.00 0.16 -0.06 24 0 307 0
30MAR26 34.00 P 0.00 0.00 0.00 0.27 -0.09 24 0 500 0
30MAR26 35.00 P 0.00 0.00 0.00 0.42 -0.12 24 0 237 0
30MAR26 36.00 P 0.00 0.00 0.00 0.62 -0.18 24 0 83 0
30MAR26 37.00 P 0.89 0.89 0.89 0.90 -0.23 24 2 1,144 +2
30MAR26 38.00 P 1.37 1.37 1.26 1.25 -0.33 24 11 149 +11
30MAR26 39.00 P 0.00 0.00 0.00 1.71 -0.39 24 0 117 0
30MAR26 40.00 P 2.20 2.20 2.20 2.25 -0.46 24 10 150 0
30MAR26 41.00 P 0.00 0.00 0.00 2.83 -0.42 24 0 208 0
30MAR26 42.00 P 0.00 0.00 0.00 3.56 -0.51 25 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 4.32 -0.71 25 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.10 -0.66 25 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.02 -0.81 27 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.89 -0.88 27 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 7.83 -0.71 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.92 -0.91 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.82 -1.04 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.98 -0.91 39 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.54 -0.77 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.97 -0.99 49 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.51 -0.97 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 26 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 -0.04 24 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.20 -0.07 24 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.31 -0.07 24 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.44 -0.10 24 0 32 0
29JUN26 33.00 P 0.65 0.65 0.65 0.62 -0.13 24 20 31 +20
29JUN26 34.00 P 0.00 0.00 0.00 0.82 -0.19 24 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 1.09 -0.22 24 0 54 0
29JUN26 36.00 P 0.00 0.00 0.00 1.42 -0.27 24 0 16 0
29JUN26 37.00 P 0.00 0.00 0.00 1.80 -0.32 24 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 2.25 -0.41 24 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.75 -0.44 24 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.30 -0.56 24 0 255 0
29JUN26 41.00 P 0.00 0.00 0.00 3.92 -0.60 24 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 4.71 -0.63 25 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.47 -0.29 26 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 6.25 -0.27 26 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 7.01 -0.30 26 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 7.89 -0.67 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.77 -0.68 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.66 -0.68 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.51 -0.73 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.41 -0.75 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.77 -0.70 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.15 -0.81 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.57 -0.91 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 -0.04 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 -0.07 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.34 -0.07 26 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.47 -0.09 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.63 -0.11 25 0 100 0
29SEP26 32.00 P 0.86 0.86 0.86 0.85 -0.12 26 21 127 +19
29SEP26 33.00 P 0.00 0.00 0.00 1.04 -0.19 25 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.31 -0.22 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.62 -0.28 25 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.99 -0.31 25 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 2.41 -0.33 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.88 -0.42 25 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.39 -0.52 25 0 16 0
29SEP26 40.00 P 4.26 4.26 4.26 3.95 -0.58 25 10 26 +10
29SEP26 41.00 P 4.89 4.89 4.89 4.57 -0.39 25 11 372 +11
29SEP26 42.00 P 5.55 5.58 5.55 5.21 -0.72 25 16 31 +16
29SEP26 43.00 P 0.00 0.00 0.00 6.11 -0.43 27 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 6.83 -0.44 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.61 -0.66 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.40 -0.70 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.24 -0.69 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.08 -0.69 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.96 -0.38 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.85 -0.63 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.06 -0.65 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.36 -0.60 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 18.71 -0.77 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.61 -0.09 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.78 -0.08 27 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 0.98 -0.16 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.27 -0.14 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.56 -0.17 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.88 -0.21 27 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.26 -0.23 27 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.66 -0.28 27 0 32 0
30DEC26 37.00 P 0.00 0.00 0.00 3.13 -0.29 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.61 -0.34 27 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 4.16 -0.36 27 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 4.72 -0.41 27 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.34 -0.43 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.98 -0.47 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.66 -0.51 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.38 -0.52 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.11 -0.58 28 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 8.89 -0.59 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 9.68 -0.62 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.50 -0.65 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.34 -0.67 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.20 -0.68 30 0 0 0
TOTAL PUT 438 24,789 +9
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$ 8.01
30DEC25 3.40 C 0.00 0.00 0.00 4.61 +0.41 0 0 200 0
30DEC25 3.50 C 0.00 0.00 0.00 4.52 +0.50 196 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.41 +0.42 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 4.31 +0.42 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 4.21 +0.49 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 4.11 +0.49 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.02 +0.45 165 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.92 +0.44 159 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.82 +0.44 154 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.71 +0.42 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.63 +0.44 166 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.53 +0.45 160 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.48 +0.50 204 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.31 +0.47 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.22 +0.44 122 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.12 +0.43 118 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.02 +0.43 113 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.77 +0.48 102 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.53 +0.44 109 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.28 +0.45 97 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.02 +0.45 71 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.77 +0.45 61 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.53 +0.47 65 0 51 0
30DEC25 6.75 C 0.00 0.00 0.00 1.27 +0.46 43 0 258 0
30DEC25 7.00 C 0.78 0.78 0.78 1.05 +0.50 56 2 198 -2
30DEC25 7.25 C 0.40 0.40 0.40 0.78 +0.41 35 2 389 0
30DEC25 7.50 C 0.38 0.56 0.38 0.56 +0.35 36 169 579 +54
30DEC25 7.75 C 0.19 0.33 0.19 0.36 +0.25 34 33 1,314 -1
30DEC25 8.00 C 0.11 0.22 0.11 0.20 +0.15 32 724 6,367 +2
30DEC25 8.25 C 0.06 0.12 0.05 0.11 +0.09 34 154 928 +80
30DEC25 8.50 C 0.05 0.05 0.04 0.05 +0.04 34 42 1,695 +31
30DEC25 8.75 C 0.02 0.02 0.02 0.02 +0.01 34 202 1,221 +202
30DEC25 9.00 C 0.01 0.01 0.01 0.01 0.00 37 176 2,178 -165
30DEC25 9.25 C 0.01 0.01 0.01 0.01 0.00 43 25 848 -25
30DEC25 9.50 C 0.01 0.01 0.01 0.01 0.00 50 2 3,350 0
30DEC25 9.75 C 0.01 0.01 0.01 0.01 0.00 56 5 782 -5
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,816 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3,538 0
30DEC25 11.00 C 0.01 0.01 0.01 0.01 0.00 84 2 3,613 +2
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 111 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 127 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 134 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 141 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 148 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 155 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 161 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 3.04 +0.43 69 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.78 +0.43 45 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.53 +0.43 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.28 +0.43 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.02 +0.42 0 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 1.82 +0.46 50 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.57 +0.50 43 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.33 +0.43 39 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.11 +0.40 38 0 100 0
29JAN26 7.25 C 0.00 0.00 0.00 0.91 +0.36 38 0 104 0
29JAN26 7.50 C 0.52 0.52 0.52 0.74 +0.32 39 10 226 +10
29JAN26 7.75 C 0.46 0.60 0.46 0.58 +0.27 39 407 1,037 -324
29JAN26 8.00 C 0.21 0.44 0.21 0.45 +0.23 39 183 1,105 +5
29JAN26 8.25 C 0.19 0.33 0.19 0.35 +0.19 40 179 710 -130
29JAN26 8.50 C 0.17 0.27 0.17 0.26 +0.15 40 253 956 +24
29JAN26 8.75 C 0.10 0.21 0.10 0.19 +0.12 40 129 727 +101
29JAN26 9.00 C 0.08 0.16 0.08 0.14 +0.09 41 185 889 +31
29JAN26 9.25 C 0.08 0.09 0.08 0.10 +0.07 41 450 604 +390
29JAN26 9.50 C 0.08 0.11 0.08 0.07 +0.05 41 451 681 +418
29JAN26 9.75 C 0.00 0.00 0.00 0.05 +0.04 41 0 315 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 436 0
29JAN26 10.50 C 0.03 0.03 0.03 0.02 +0.01 43 7 458 +7
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 239 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 3.04 +0.43 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.78 +0.41 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.55 +0.45 40 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.30 +0.41 35 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.13 +0.49 54 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.82 +0.39 35 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.60 +0.38 37 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.43 +0.47 43 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 1.19 +0.36 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.02 +0.35 39 0 17 0
26FEB26 7.50 C 0.54 0.54 0.54 0.87 +0.33 40 1 408 0
26FEB26 7.75 C 0.57 0.74 0.57 0.73 +0.29 41 490 465 +5
26FEB26 8.00 C 0.00 0.00 0.00 0.60 +0.25 40 0 974 0
26FEB26 8.25 C 0.42 0.50 0.42 0.49 +0.22 41 11 1,384 -1
26FEB26 8.50 C 0.00 0.00 0.00 0.40 +0.19 41 0 695 0
26FEB26 8.75 C 0.30 0.31 0.30 0.33 +0.17 42 7 257 0
26FEB26 9.00 C 0.26 0.29 0.26 0.26 +0.14 41 75 277 +25
26FEB26 9.25 C 0.00 0.00 0.00 0.20 +0.11 41 0 577 0
26FEB26 9.50 C 0.14 0.18 0.14 0.16 +0.09 41 450 956 +450
26FEB26 9.75 C 0.10 0.16 0.10 0.12 +0.07 41 207 237 +188
26FEB26 10.00 C 0.00 0.00 0.00 0.10 +0.06 42 0 46 0
26FEB26 10.50 C 0.10 0.10 0.10 0.06 +0.04 42 100 160 +96
26FEB26 11.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 51 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 25 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.37 +0.44 79 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.24 +0.44 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.14 +0.40 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.05 +0.45 55 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.93 +0.43 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.83 +0.39 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.79 +0.45 71 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.63 +0.38 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.53 +0.38 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.49 +0.45 63 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.36 +0.42 47 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.26 +0.44 45 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.19 +0.46 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.04 +0.40 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.83 +0.42 45 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.59 +0.42 44 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.36 +0.44 43 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.14 +0.43 44 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.95 +0.43 46 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.71 +0.42 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.53 +0.39 43 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.31 +0.35 40 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.19 +0.37 43 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 1.01 +0.31 42 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 0.88 +0.29 42 0 506 0
30MAR26 8.00 C 0.00 0.00 0.00 0.76 +0.26 42 0 430 0
30MAR26 8.25 C 0.00 0.00 0.00 0.66 +0.25 43 0 323 0
30MAR26 8.50 C 0.57 0.57 0.53 0.57 +0.23 43 25 673 +9
30MAR26 8.75 C 0.43 0.43 0.43 0.49 +0.21 44 1 354 +1
30MAR26 9.00 C 0.29 0.42 0.29 0.41 +0.18 43 6 935 +1
30MAR26 9.25 C 0.00 0.00 0.00 0.35 +0.17 44 0 1,166 0
30MAR26 9.50 C 0.30 0.30 0.30 0.29 +0.14 44 1 1,401 0
30MAR26 9.75 C 0.26 0.27 0.26 0.24 +0.12 43 38 239 +37
30MAR26 10.00 C 0.23 0.23 0.22 0.20 +0.10 43 52 393 +2
30MAR26 10.50 C 0.18 0.18 0.18 0.14 +0.08 44 24 397 0
30MAR26 11.00 C 0.10 0.10 0.10 0.09 +0.05 43 24 999 0
30MAR26 11.50 C 0.12 0.12 0.12 0.06 +0.03 43 24 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 577 0
30MAR26 13.00 C 0.06 0.06 0.06 0.02 +0.01 44 10 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 333 0
30MAR26 16.00 C 0.02 0.02 0.02 0.01 0.00 54 216 306 +216
29JUN26 5.00 C 0.00 0.00 0.00 3.12 +0.42 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.89 +0.43 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.68 +0.43 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.46 +0.39 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.26 +0.40 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.08 +0.40 44 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.90 +0.35 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.72 +0.32 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.61 +0.37 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.43 +0.35 44 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.34 +0.40 46 0 52 0
29JUN26 7.75 C 0.00 0.00 0.00 1.21 +0.33 46 0 716 0
29JUN26 8.00 C 1.04 1.04 1.04 1.06 +0.28 45 15 600 0
29JUN26 8.25 C 0.90 0.90 0.90 0.96 +0.27 45 15 160 +15
29JUN26 8.50 C 0.00 0.00 0.00 0.87 +0.26 45 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 0.79 +0.25 46 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 0.71 +0.24 46 0 643 0
29JUN26 9.25 C 0.00 0.00 0.00 0.64 +0.22 46 0 53 0
29JUN26 9.50 C 0.00 0.00 0.00 0.57 +0.21 46 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.51 +0.19 46 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.45 +0.17 45 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.36 +0.14 46 0 60 0
29JUN26 11.00 C 0.33 0.33 0.33 0.28 +0.12 45 250 270 +250
29JUN26 11.50 C 0.00 0.00 0.00 0.22 +0.10 45 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.17 +0.07 45 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.13 +0.06 45 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 +0.05 46 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 +0.04 45 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 +0.04 46 0 24 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 +0.03 45 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 253 0
29SEP26 5.00 C 0.00 0.00 0.00 3.15 +0.43 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.94 +0.43 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.73 +0.39 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.55 +0.42 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.37 +0.41 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.20 +0.38 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.04 +0.36 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.88 +0.37 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.74 +0.33 44 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.61 +0.30 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.49 +0.26 44 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.39 +0.29 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.28 +0.30 45 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.19 +0.26 45 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.10 +0.25 46 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.02 +0.24 46 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.95 +0.24 46 0 1,010 0
29SEP26 9.25 C 0.00 0.00 0.00 0.87 +0.23 46 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 0.81 +0.22 46 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.75 +0.21 46 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.68 +0.19 46 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.58 +0.18 46 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.49 +0.16 46 0 226 0
29SEP26 11.50 C 0.00 0.00 0.00 0.41 +0.13 46 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.35 +0.12 46 0 242 0
29SEP26 12.50 C 0.36 0.36 0.36 0.29 +0.10 46 250 249 +234
29SEP26 13.00 C 0.00 0.00 0.00 0.24 +0.09 46 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 +0.08 46 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 +0.06 46 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 +0.06 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 +0.05 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.05 47 0 0 0
29SEP26 16.00 C 0.19 0.19 0.19 0.09 +0.04 46 1 12 +1
30DEC26 5.00 C 0.00 0.00 0.00 3.22 +0.43 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.01 +0.41 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.81 +0.41 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.64 +0.40 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.48 +0.38 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.31 +0.37 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.16 +0.34 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.02 +0.33 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.89 +0.33 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.77 +0.32 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.66 +0.31 43 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 1.55 +0.30 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.45 +0.28 44 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.35 +0.28 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.26 +0.26 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.17 +0.22 44 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 1.10 +0.22 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.04 +0.21 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.98 +0.20 45 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.92 +0.20 45 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.88 +0.21 46 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 0.76 +0.19 46 0 1 0
TOTAL CALL 6,085 72,195 +2,234
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 216 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 209 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 203 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 196 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 190 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 178 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 172 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 166 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 161 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 155 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 150 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 145 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 140 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 135 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 130 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 335 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 269 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 429 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 571 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 923 0
30DEC25 7.25 P 0.07 0.07 0.02 0.02 -0.05 39 165 1,288 -83
30DEC25 7.50 P 0.17 0.17 0.05 0.04 -0.13 36 676 6,360 +321
30DEC25 7.75 P 0.25 0.25 0.10 0.10 -0.22 36 664 963 -298
30DEC25 8.00 P 0.44 0.44 0.20 0.20 -0.31 36 448 2,257 -56
30DEC25 8.25 P 0.47 0.47 0.35 0.35 -0.39 36 74 541 +9
30DEC25 8.50 P 0.95 0.95 0.54 0.55 -0.44 39 25 871 0
30DEC25 8.75 P 0.00 0.00 0.00 0.78 -0.45 44 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.02 -0.46 49 0 59 0
30DEC25 9.25 P 0.00 0.00 0.00 1.26 -0.47 53 0 487 0
30DEC25 9.50 P 0.00 0.00 0.00 1.52 -0.46 66 0 696 0
30DEC25 9.75 P 0.00 0.00 0.00 1.74 -0.49 0 0 572 0
30DEC25 10.00 P 2.50 2.50 2.50 2.01 -0.47 75 4 72 0
30DEC25 10.50 P 0.00 0.00 0.00 2.49 -0.49 0 0 250 0
30DEC25 11.00 P 0.00 0.00 0.00 3.06 -0.42 125 0 440 0
30DEC25 11.50 P 0.00 0.00 0.00 3.49 -0.49 0 0 15 0
30DEC25 12.00 P 0.00 0.00 0.00 3.99 -0.49 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.49 -0.49 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.03 -0.45 154 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.53 -0.45 163 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.07 -0.41 194 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.50 -0.48 152 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.03 -0.45 189 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.57 -0.41 220 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.99 -0.49 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 231 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 44 0 461 0
29JAN26 6.50 P 0.03 0.03 0.03 0.03 -0.03 41 25 320 +13
29JAN26 6.75 P 0.06 0.06 0.06 0.05 -0.05 40 3 839 -3
29JAN26 7.00 P 0.11 0.11 0.08 0.08 -0.08 39 14 847 -11
29JAN26 7.25 P 0.24 0.24 0.14 0.13 -0.12 39 123 607 +14
29JAN26 7.50 P 0.32 0.32 0.21 0.21 -0.15 40 121 1,106 +4
29JAN26 7.75 P 0.44 0.44 0.32 0.30 -0.21 40 103 757 +1
29JAN26 8.00 P 0.61 0.61 0.46 0.42 -0.26 40 408 1,060 -205
29JAN26 8.25 P 0.60 0.60 0.57 0.57 -0.29 41 6 783 +1
29JAN26 8.50 P 1.05 1.05 0.80 0.74 -0.35 42 20 1,091 -15
29JAN26 8.75 P 0.00 0.00 0.00 0.93 -0.36 43 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.13 -0.39 44 0 905 0
29JAN26 9.25 P 0.00 0.00 0.00 1.34 -0.42 44 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 1.57 -0.41 46 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 1.81 -0.42 49 0 26 0
29JAN26 10.00 P 2.40 2.40 2.36 2.01 -0.47 43 45 77 +45
29JAN26 10.50 P 0.00 0.00 0.00 2.49 -0.49 0 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.06 -0.42 69 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.53 -0.45 69 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.99 -0.49 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.49 -0.49 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.03 -0.45 87 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.57 -0.41 103 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.07 -0.41 108 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 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.02 -0.01 43 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.05 -0.03 42 0 286 0
26FEB26 6.50 P 0.08 0.08 0.08 0.08 -0.04 42 250 955 +229
26FEB26 6.75 P 0.16 0.16 0.13 0.11 -0.07 40 253 1,401 -3
26FEB26 7.00 P 0.16 0.16 0.16 0.16 -0.09 40 15 798 0
26FEB26 7.25 P 0.00 0.00 0.00 0.23 -0.13 40 0 1,499 0
26FEB26 7.50 P 0.00 0.00 0.00 0.32 -0.16 40 0 287 0
26FEB26 7.75 P 0.00 0.00 0.00 0.43 -0.20 41 0 873 0
26FEB26 8.00 P 0.00 0.00 0.00 0.55 -0.24 41 0 545 0
26FEB26 8.25 P 0.00 0.00 0.00 0.70 -0.26 42 0 24 0
26FEB26 8.50 P 0.00 0.00 0.00 0.86 -0.31 42 0 45 0
26FEB26 8.75 P 0.00 0.00 0.00 1.04 -0.30 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.23 -0.35 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.43 -0.35 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.65 -0.36 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.87 -0.36 47 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 2.10 -0.39 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.58 -0.40 52 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.08 -0.40 59 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.57 -0.41 63 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.06 -0.42 66 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.58 -0.40 75 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.03 -0.45 70 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.57 -0.41 82 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.07 -0.41 86 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 44 0 25 0
30MAR26 5.50 P 0.04 0.04 0.04 0.03 -0.02 43 100 113 -100
30MAR26 5.75 P 0.00 0.00 0.00 0.05 -0.02 44 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 3,218 0
30MAR26 6.25 P 0.11 0.11 0.11 0.11 -0.04 43 24 242 -24
30MAR26 6.50 P 0.00 0.00 0.00 0.15 -0.06 43 0 447 0
30MAR26 6.75 P 0.00 0.00 0.00 0.20 -0.08 42 0 498 0
30MAR26 7.00 P 0.38 0.38 0.28 0.27 -0.10 42 62 2,775 -12
30MAR26 7.25 P 0.34 0.34 0.34 0.36 -0.12 43 3 547 0
30MAR26 7.50 P 0.48 0.48 0.43 0.45 -0.15 42 10 439 +6
30MAR26 7.75 P 0.00 0.00 0.00 0.57 -0.18 43 0 679 0
30MAR26 8.00 P 0.00 0.00 0.00 0.70 -0.21 43 0 1,028 0
30MAR26 8.25 P 0.00 0.00 0.00 0.84 -0.24 43 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.01 -0.27 44 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.18 -0.29 45 0 1,640 0
30MAR26 9.00 P 0.00 0.00 0.00 1.36 -0.31 45 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.56 -0.31 46 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 1.76 -0.35 47 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 1.97 -0.32 48 0 229 0
30MAR26 10.00 P 2.22 2.22 2.22 2.18 -0.37 48 2 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.64 -0.34 51 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.10 -0.39 52 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.57 -0.41 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.06 -0.42 57 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.58 -0.40 63 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.03 -0.45 60 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.57 -0.41 70 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.07 -0.41 74 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.55 -0.43 74 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.03 -0.45 74 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.57 -0.41 83 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.99 -0.49 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 119 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 -0.03 45 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.14 -0.03 45 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.18 -0.04 45 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.23 -0.06 44 0 103 0
29JUN26 6.25 P 0.00 0.00 0.00 0.29 -0.08 44 0 174 0
29JUN26 6.50 P 0.38 0.38 0.38 0.36 -0.09 44 3 134 0
29JUN26 6.75 P 0.46 0.46 0.46 0.45 -0.10 44 1 614 0
29JUN26 7.00 P 0.56 0.56 0.56 0.54 -0.12 44 1 792 0
29JUN26 7.25 P 0.00 0.00 0.00 0.64 -0.14 44 0 260 0
29JUN26 7.50 P 0.81 0.81 0.79 0.75 -0.16 44 45 389 +45
29JUN26 7.75 P 0.00 0.00 0.00 0.89 -0.17 44 0 326 0
29JUN26 8.00 P 1.04 1.04 1.04 1.03 -0.17 44 15 101 +15
29JUN26 8.25 P 0.00 0.00 0.00 1.18 -0.26 45 0 53 0
29JUN26 8.50 P 1.34 1.34 1.34 1.33 -0.23 45 1 15 0
29JUN26 8.75 P 0.00 0.00 0.00 1.48 -0.27 44 0 254 0
29JUN26 9.00 P 0.00 0.00 0.00 1.68 -0.25 46 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 1.88 -0.26 46 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.05 -0.26 46 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.26 -0.24 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.46 -0.30 47 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 2.89 -0.32 49 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.33 -0.33 50 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 3.76 -0.36 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.21 -0.36 51 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.67 -0.33 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.11 -0.41 51 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.61 -0.38 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.07 -0.41 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.57 -0.44 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.05 -0.43 57 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.57 -0.41 62 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.02 -0.46 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 -0.04 46 0 12 0
29SEP26 5.25 P 0.18 0.18 0.18 0.20 -0.04 46 1 126 +1
29SEP26 5.50 P 0.00 0.00 0.00 0.25 -0.05 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.30 -0.08 45 0 15 0
29SEP26 6.00 P 0.38 0.38 0.38 0.38 -0.07 46 3 34 +3
29SEP26 6.25 P 0.45 0.45 0.45 0.45 -0.10 45 1 28 +1
29SEP26 6.50 P 0.00 0.00 0.00 0.54 -0.11 45 0 294 0
29SEP26 6.75 P 0.00 0.00 0.00 0.64 -0.12 45 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.75 -0.13 46 0 23 0
29SEP26 7.25 P 0.90 0.90 0.90 0.86 -0.15 46 6 7 0
29SEP26 7.50 P 0.00 0.00 0.00 0.99 -0.14 46 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 1.11 -0.18 45 0 3 0
29SEP26 8.00 P 1.31 1.31 1.31 1.26 -0.20 46 2 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.41 -0.20 46 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 -0.24 46 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.72 -0.24 46 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 -0.28 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.08 -0.26 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 -0.30 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.47 -0.30 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.65 -0.33 47 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.06 -0.30 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.47 -0.33 49 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 3.92 -0.32 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.35 -0.34 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.79 -0.38 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.27 -0.39 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.72 -0.37 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.18 -0.41 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.67 -0.39 55 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.13 -0.41 55 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.60 -0.42 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.07 -0.42 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 -0.05 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 -0.06 46 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 -0.07 45 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 -0.08 46 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 -0.09 46 0 29 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 -0.11 46 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.68 -0.13 46 0 2 0
30DEC26 6.75 P 0.80 0.80 0.79 0.79 -0.13 46 6 37 +5
30DEC26 7.00 P 0.92 0.92 0.92 0.91 -0.15 46 5 49 -2
30DEC26 7.25 P 0.00 0.00 0.00 1.03 -0.16 46 0 94 0
30DEC26 7.50 P 1.19 1.19 1.19 1.16 -0.16 46 2 32 +2
30DEC26 7.75 P 0.00 0.00 0.00 1.29 -0.19 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.44 -0.19 46 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.59 -0.22 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.75 -0.23 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.91 -0.24 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.08 -0.26 47 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 2.26 -0.27 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.44 -0.28 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.63 -0.29 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.82 -0.30 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.21 -0.32 48 0 0 0
TOTAL PUT 3,735 59,467 -97
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$ 6.97
30DEC25 4.00 C 0.00 0.00 0.00 3.01 +0.12 185 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.91 +0.12 178 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.81 +0.12 171 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.71 +0.12 164 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.61 +0.12 157 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.47 +0.07 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.44 +0.14 166 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.31 +0.11 138 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.22 +0.12 139 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.10 +0.10 117 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.02 +0.12 127 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.78 +0.13 117 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.52 +0.12 97 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.22 +0.07 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.01 +0.11 63 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 0.73 +0.08 30 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.49 +0.09 28 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.25 +0.05 19 0 192 0
30DEC25 7.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 50 0
30DEC25 7.25 C 0.00 0.00 0.00 0.02 0.00 20 0 471 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 334 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 68 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 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 78 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 95 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.35 +0.15 85 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.22 +0.12 69 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.15 +0.15 77 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.03 +0.13 67 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.78 +0.13 58 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.52 +0.12 47 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.28 +0.13 43 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.02 +0.11 32 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.77 +0.10 25 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.54 +0.10 22 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.33 +0.06 19 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.18 +0.04 19 0 890 0
29JAN26 7.25 C 0.00 0.00 0.00 0.09 +0.02 19 0 1,131 0
29JAN26 7.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 385 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.24 +0.14 57 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.15 +0.15 57 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.03 +0.13 48 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.80 +0.14 47 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.55 +0.14 41 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.29 +0.12 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.04 +0.10 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.80 +0.09 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.55 +0.06 17 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.39 +0.06 19 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.25 +0.05 20 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.14 +0.02 19 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.08 +0.02 19 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 +0.01 19 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 20 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 29 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 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.71 +0.08 37 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.65 +0.14 56 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.57 +0.14 59 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.46 +0.13 54 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.38 +0.14 56 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.24 +0.10 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.16 +0.14 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.03 +0.11 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.81 +0.13 39 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.57 +0.13 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.32 +0.13 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.07 +0.10 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.84 +0.09 22 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.64 +0.08 21 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.46 +0.07 20 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.32 +0.05 20 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.21 +0.03 20 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.13 +0.01 20 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 21 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 180 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 35 0 180 0
29JUN26 4.70 C 0.00 0.00 0.00 2.38 +0.11 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.31 +0.15 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.17 +0.09 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.08 +0.11 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.84 +0.13 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.59 +0.08 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.36 +0.08 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.15 +0.11 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.94 +0.09 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.75 +0.06 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.59 +0.06 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.44 +0.03 20 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.24 +0.02 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 21 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 19 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 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.38 +0.10 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.31 +0.13 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.17 +0.09 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.08 +0.09 28 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.84 +0.09 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 +0.07 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.38 +0.06 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 +0.09 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.98 +0.09 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 +0.08 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 +0.07 22 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.55 +0.07 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 +0.05 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 +0.03 22 0 0 0
29SEP26 7.75 C 0.23 0.23 0.23 0.27 +0.02 22 1 45 +1
29SEP26 8.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.02 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 +0.01 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 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.31 +0.13 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.17 +0.09 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.08 +0.09 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.84 +0.08 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 +0.07 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.40 +0.06 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.21 +0.06 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.03 +0.05 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.88 +0.05 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.74 +0.05 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.62 +0.04 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 +0.03 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 +0.03 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 +0.02 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
TOTAL CALL 1 23,249 +1
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.02 -0.03 18 0 420 0
30DEC25 7.00 P 0.00 0.00 0.00 0.10 -0.07 17 0 410 0
30DEC25 7.25 P 0.00 0.00 0.00 0.28 -0.10 0 0 476 0
30DEC25 7.50 P 0.00 0.00 0.00 0.53 -0.10 0 0 85 0
30DEC25 7.75 P 0.00 0.00 0.00 0.78 -0.08 0 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 1.03 -0.11 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.28 -0.10 0 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.53 -0.10 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.78 -0.10 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.03 -0.10 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.28 -0.10 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.53 -0.10 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.78 -0.10 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.03 -0.10 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.53 -0.10 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 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 30 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 0 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 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.03 -0.02 19 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.08 -0.04 18 0 770 0
29JAN26 7.00 P 0.21 0.21 0.21 0.18 -0.06 18 10 1,044 +10
29JAN26 7.25 P 0.00 0.00 0.00 0.34 -0.08 18 0 1,080 0
29JAN26 7.50 P 0.00 0.00 0.00 0.55 -0.09 19 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.78 -0.11 0 0 67 0
29JAN26 8.00 P 0.00 0.00 0.00 1.03 -0.11 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.28 -0.10 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.53 -0.10 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.03 -0.10 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.28 -0.10 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.58 -0.06 66 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 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 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.13 -0.03 19 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.22 -0.06 18 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.38 -0.07 19 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.56 -0.10 17 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.78 -0.11 0 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.03 -0.11 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.28 -0.11 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.55 -0.09 33 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.04 -0.09 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.28 -0.10 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.58 -0.06 53 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 -0.02 20 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.10 -0.03 20 0 29 0
30MAR26 6.75 P 0.20 0.20 0.20 0.18 -0.04 20 30 40 +30
30MAR26 7.00 P 0.00 0.00 0.00 0.27 -0.07 19 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.44 -0.06 20 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.59 -0.10 18 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.82 -0.09 21 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.04 -0.10 20 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.28 -0.11 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.55 -0.09 29 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.04 -0.09 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.28 -0.10 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.58 -0.06 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.03 -0.10 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.53 -0.10 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 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 -0.03 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 -0.04 20 0 40 0
29JUN26 6.75 P 0.00 0.00 0.00 0.32 -0.04 20 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.43 -0.06 19 0 463 0
29JUN26 7.25 P 0.00 0.00 0.00 0.58 -0.06 19 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.76 -0.06 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.96 -0.07 20 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.16 -0.07 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.37 -0.12 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.60 -0.08 19 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.83 -0.09 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.07 -0.08 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.32 -0.07 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.58 -0.06 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.80 -0.09 18 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.04 -0.09 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.54 -0.10 24 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.01 22 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 -0.02 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 -0.03 22 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.43 -0.04 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 -0.07 21 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 -0.07 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 -0.07 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.07 -0.06 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.25 -0.08 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.48 -0.05 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.68 -0.08 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.92 -0.04 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.13 -0.08 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.38 -0.08 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.62 -0.05 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.80 -0.11 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 -0.03 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 -0.03 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 -0.04 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 -0.04 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 -0.04 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 -0.05 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 -0.06 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.29 -0.06 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.48 -0.07 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.69 -0.07 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 -0.06 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.13 -0.08 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 -0.08 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.62 -0.05 24 0 0 0
TOTAL PUT 40 24,707 +40
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$ 5.49
30DEC25 3.60 C 0.00 0.00 0.00 1.90 0.00 112 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.82 +0.02 136 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.70 0.00 99 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.60 -0.01 92 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.50 0.00 86 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.40 0.00 80 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.30 0.00 74 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.20 0.00 68 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.10 0.00 62 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.01 0.00 69 0 48 0
30DEC25 4.60 C 0.00 0.00 0.00 0.90 0.00 51 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.81 0.00 57 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.72 +0.02 57 0 10 0
30DEC25 4.90 C 0.00 0.00 0.00 0.61 +0.01 44 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.51 +0.01 38 0 29 0
30DEC25 5.25 C 0.00 0.00 0.00 0.25 0.00 16 0 93 0
30DEC25 5.50 C 0.05 0.05 0.04 0.05 0.00 13 2 659 +1
30DEC25 5.75 C 0.01 0.01 0.01 0.01 0.00 19 30 2,943 +10
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3,294 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2,262 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 993 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 60 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
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.31 +0.01 39 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.21 +0.01 35 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.11 +0.01 32 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.01 0.00 29 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.91 0.00 25 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.81 0.00 22 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.72 +0.01 26 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.61 0.00 16 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.52 0.00 19 0 1 0
29JAN26 5.25 C 0.00 0.00 0.00 0.29 +0.01 16 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.12 +0.01 15 0 83 0
29JAN26 5.75 C 0.03 0.03 0.03 0.04 +0.01 16 18 116 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 38 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 58 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.23 0.00 34 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.12 -0.01 24 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.92 -0.01 19 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.82 -0.01 16 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.72 -0.01 13 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.63 0.00 17 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.55 +0.01 20 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.33 +0.01 16 0 0 0
26FEB26 5.50 C 0.15 0.15 0.15 0.18 +0.02 17 13 30 0
26FEB26 5.75 C 0.07 0.07 0.07 0.08 +0.01 17 80 183 +80
26FEB26 6.00 C 0.00 0.00 0.00 0.03 +0.01 17 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 39 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 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 0.00 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.23 0.00 20 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.15 +0.02 28 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.05 0.00 26 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.95 +0.01 23 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.86 +0.01 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.75 -0.01 18 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.66 0.00 18 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.57 +0.01 18 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 0.37 0.00 17 0 155 0
30MAR26 5.50 C 0.00 0.00 0.00 0.22 0.00 17 0 150 0
30MAR26 5.75 C 0.12 0.12 0.12 0.12 0.00 17 20 368 +20
30MAR26 6.00 C 0.00 0.00 0.00 0.06 0.00 17 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 0.00 17 0 174 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.36 -0.01 22 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.26 0.00 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.15 -0.02 0 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.07 -0.01 19 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.98 0.00 20 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.88 -0.02 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.80 0.00 19 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.71 0.00 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.62 -0.01 17 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.45 0.00 18 0 61 0
29JUN26 5.50 C 0.00 0.00 0.00 0.31 0.00 18 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.20 0.00 18 0 345 0
29JUN26 6.00 C 0.14 0.14 0.14 0.12 0.00 18 1 552 +1
29JUN26 6.25 C 0.00 0.00 0.00 0.07 0.00 18 0 359 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 0.00 18 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 1.36 -0.01 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.26 -0.01 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.07 -0.02 17 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.98 0.00 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.90 0.00 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.83 +0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.75 +0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.69 +0.02 20 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.53 +0.02 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.41 +0.02 20 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 +0.03 21 0 48 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 0.00 20 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 +0.01 21 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 0.00 20 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 +0.01 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 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 1.26 -0.02 15 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.17 -0.01 16 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.09 0.00 17 0 9 0
30DEC26 4.60 C 0.00 0.00 0.00 1.01 0.00 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.94 +0.01 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.86 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 0.00 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.73 0.00 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 0.00 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.47 0.00 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 0.00 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 -0.02 20 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 0.09 -0.01 20 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 0.00 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 164 34,932 +112
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 898 0
30DEC25 5.25 P 0.01 0.01 0.01 0.01 0.00 20 2 1,273 -2
30DEC25 5.50 P 0.06 0.08 0.06 0.05 -0.01 11 35 2,386 -5
30DEC25 5.75 P 0.29 0.29 0.26 0.26 -0.01 0 120 4,139 -120
30DEC25 6.00 P 0.00 0.00 0.00 0.53 +0.01 40 0 2,190 0
30DEC25 6.25 P 0.00 0.00 0.00 0.76 -0.01 0 0 160 0
30DEC25 6.50 P 0.00 0.00 0.00 1.01 -0.01 0 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 1.29 +0.02 82 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.51 -0.01 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.76 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.01 -0.01 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.26 -0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.51 -0.01 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 5.01 -0.01 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.51 -0.01 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
29JAN26 5.25 P 0.03 0.03 0.03 0.02 -0.01 13 60 455 +60
29JAN26 5.50 P 0.11 0.12 0.11 0.10 -0.01 13 65 4,214 +65
29JAN26 5.75 P 0.00 0.00 0.00 0.27 -0.02 13 0 499 0
29JAN26 6.00 P 0.54 0.54 0.54 0.53 +0.01 23 5 172 0
29JAN26 6.25 P 0.77 0.79 0.77 0.76 -0.02 0 250 3,275 -250
29JAN26 6.50 P 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.29 +0.02 46 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.76 -0.01 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 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 2 0
26FEB26 5.25 P 0.06 0.06 0.05 0.05 0.00 15 83 133 +42
26FEB26 5.50 P 0.14 0.15 0.14 0.14 0.00 15 50 233 +50
26FEB26 5.75 P 0.00 0.00 0.00 0.30 -0.01 15 0 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.53 +0.01 19 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.29 0.00 37 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.76 -0.01 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 0.00 0.00 0.00 0.08 0.00 16 0 1,298 0
30MAR26 5.50 P 0.19 0.19 0.19 0.18 0.00 16 100 782 +100
30MAR26 5.75 P 0.36 0.36 0.35 0.34 0.00 17 35 1,039 +5
30MAR26 6.00 P 0.00 0.00 0.00 0.53 -0.01 17 0 332 0
30MAR26 6.25 P 0.00 0.00 0.00 0.76 -0.02 0 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.01 -0.01 0 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.29 0.00 32 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.26 -0.01 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 18 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 18 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 17 0 243 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.01 17 0 138 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 170 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 -0.01 17 0 187 0
29JUN26 5.50 P 0.30 0.30 0.30 0.29 -0.01 17 12 500 +12
29JUN26 5.75 P 0.00 0.00 0.00 0.45 -0.01 17 0 1,115 0
29JUN26 6.00 P 0.00 0.00 0.00 0.64 -0.01 18 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.84 -0.01 18 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.04 -0.03 15 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.31 0.00 21 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.55 +0.02 23 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.77 0.00 19 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.02 0.00 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.52 0.00 28 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.77 0.00 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.02 0.00 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
29SEP26 4.20 P 0.02 0.02 0.02 0.03 +0.01 21 10 10 +10
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.01 21 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 20 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.01 20 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.01 20 0 63 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.01 21 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 +0.02 21 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 +0.01 21 0 204 0
29SEP26 5.25 P 0.29 0.29 0.29 0.30 +0.01 22 10 238 +10
29SEP26 5.50 P 0.44 0.44 0.44 0.42 +0.01 21 5 281 +5
29SEP26 5.75 P 0.00 0.00 0.00 0.57 +0.01 22 0 542 0
29SEP26 6.00 P 0.00 0.00 0.00 0.75 +0.01 22 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.94 +0.01 23 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 1.15 0.00 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.37 0.00 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.60 -0.01 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.84 -0.01 27 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.09 0.00 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.33 -0.01 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.59 -0.01 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.84 -0.01 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 0.08 -0.01 20 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 0.00 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 0.00 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 0.22 0.23 0.22 0.23 +0.01 21 50 50 +50
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.01 21 0 25 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 -0.01 21 0 61 0
30DEC26 5.75 P 0.00 0.00 0.00 0.60 -0.02 21 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.77 -0.02 21 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.96 -0.02 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.17 -0.01 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.38 -0.02 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.61 -0.02 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.85 -0.01 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.09 -0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.34 -0.01 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.59 -0.01 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.84 -0.01 33 0 0 0
TOTAL PUT 892 33,281 +32
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$ 27.92
30DEC25 12.00 C 0.00 0.00 0.00 15.96 -0.15 216 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.51 +0.02 240 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 15.10 +0.10 262 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.60 -0.10 251 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.97 -0.20 186 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.60 +0.10 228 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 13.00 +0.01 185 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.60 +0.10 208 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.97 -0.03 152 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.60 +0.11 189 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.04 -0.06 164 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 10.61 +0.12 173 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.97 -0.03 122 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 9.61 -0.06 156 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 9.02 +0.04 127 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 8.47 -0.03 101 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 7.94 -0.24 65 0 38 0
30DEC25 21.00 C 0.00 0.00 0.00 6.98 -0.02 86 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 6.10 +0.10 98 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 5.03 -0.12 73 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 4.02 +0.01 58 0 51 0
30DEC25 25.00 C 0.00 0.00 0.00 3.04 +0.02 48 0 758 0
30DEC25 26.00 C 0.00 0.00 0.00 1.98 -0.07 27 0 337 0
30DEC25 27.00 C 1.00 1.00 0.93 1.16 -0.06 30 51 368 -11
30DEC25 28.00 C 0.44 0.44 0.40 0.54 -0.08 29 32 909 +17
30DEC25 29.00 C 0.23 0.23 0.16 0.22 -0.05 30 60 911 +40
30DEC25 30.00 C 0.07 0.08 0.07 0.07 -0.03 31 80 1,514 -65
30DEC25 31.00 C 0.04 0.04 0.04 0.02 -0.01 32 9 477 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,133 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 503 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 197 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 617 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 302 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 152 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 86 0 285 0
29JAN26 18.50 C 0.00 0.00 0.00 9.61 -0.06 94 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.02 -0.12 79 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.47 -0.03 66 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.17 -0.01 84 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.15 +0.15 73 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.10 +0.10 60 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.10 -0.05 52 0 20 0
29JAN26 24.00 C 0.00 0.00 0.00 4.02 -0.05 37 0 110 0
29JAN26 25.00 C 0.00 0.00 0.00 3.09 +0.01 34 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 2.37 +0.07 36 0 16 0
29JAN26 27.00 C 0.00 0.00 0.00 1.68 +0.03 35 0 141 0
29JAN26 28.00 C 1.08 1.08 1.08 1.20 +0.08 35 10 308 +10
29JAN26 29.00 C 0.73 0.75 0.67 0.80 +0.01 35 67 449 +29
29JAN26 30.00 C 0.50 0.57 0.50 0.52 +0.01 35 13 340 +3
29JAN26 31.00 C 0.40 0.40 0.34 0.32 +0.01 35 12 794 +4
29JAN26 32.00 C 0.30 0.30 0.30 0.19 +0.01 34 3 784 0
29JAN26 33.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 656 0
29JAN26 34.00 C 0.00 0.00 0.00 0.06 0.00 34 0 149 0
29JAN26 35.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 147 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 0.00 35 0 61 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 125 0
26FEB26 18.50 C 0.00 0.00 0.00 9.61 -0.06 73 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.04 -0.10 64 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.47 -0.03 53 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.17 -0.01 65 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.15 +0.15 56 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.10 -0.01 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.10 -0.05 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.22 +0.15 38 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.31 -0.06 33 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 2.61 -0.02 33 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 1.97 -0.05 32 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 1.56 0.00 34 0 180 0
26FEB26 29.00 C 1.10 1.10 1.10 1.16 -0.05 34 3 39 0
26FEB26 30.00 C 0.00 0.00 0.00 0.84 -0.04 34 0 60 0
26FEB26 31.00 C 0.68 0.68 0.66 0.59 -0.04 34 13 82 +13
26FEB26 32.00 C 0.00 0.00 0.00 0.40 -0.04 34 0 281 0
26FEB26 33.00 C 0.00 0.00 0.00 0.27 -0.03 34 0 51 0
26FEB26 34.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 55 0
26FEB26 35.00 C 0.29 0.30 0.29 0.12 -0.01 34 54 168 +54
26FEB26 36.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 20 0
26FEB26 38.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 5 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 14 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 15.96 -0.15 94 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.55 +0.06 102 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.10 +0.10 102 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.60 -0.10 98 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.08 -0.09 92 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.60 +0.10 89 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.19 +0.20 90 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.60 +0.10 81 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.97 -0.03 65 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.60 +0.11 73 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.04 -0.06 65 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 10.61 -0.06 66 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 10.15 -0.02 65 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 9.61 -0.06 60 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.19 +0.05 60 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 8.55 -0.15 50 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 8.17 -0.01 53 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 7.15 0.00 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.13 -0.15 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.10 -0.29 32 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.53 -0.03 38 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.81 -0.02 38 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 3.02 -0.04 35 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.55 +0.05 36 0 64 0
30MAR26 28.00 C 0.00 0.00 0.00 2.01 -0.02 35 0 132 0
30MAR26 29.00 C 0.00 0.00 0.00 1.62 -0.03 36 0 52 0
30MAR26 30.00 C 0.00 0.00 0.00 1.29 0.00 36 0 63 0
30MAR26 31.00 C 0.00 0.00 0.00 1.00 0.00 36 0 112 0
30MAR26 32.00 C 0.00 0.00 0.00 0.77 0.00 36 0 54 0
30MAR26 33.00 C 0.00 0.00 0.00 0.59 +0.01 36 0 89 0
30MAR26 34.00 C 0.00 0.00 0.00 0.44 0.00 35 0 123 0
30MAR26 35.00 C 0.00 0.00 0.00 0.33 +0.01 36 0 79 0
30MAR26 36.00 C 0.00 0.00 0.00 0.24 0.00 35 0 15 0
30MAR26 37.00 C 0.00 0.00 0.00 0.18 +0.01 36 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.13 0.00 35 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.07 0.00 36 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.05 0.00 36 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 13.19 +0.19 62 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.60 +0.10 54 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.05 +0.05 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.60 +0.03 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.04 -0.06 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.67 0.00 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.15 -0.02 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.63 -0.04 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.31 +0.17 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.85 +0.13 42 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.20 -0.06 35 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.54 +0.17 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.73 +0.19 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.81 +0.01 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.25 +0.23 37 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.51 +0.10 36 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 3.98 +0.13 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.32 0.00 35 0 49 0
29JUN26 28.00 C 0.00 0.00 0.00 2.88 -0.11 35 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 2.49 -0.05 36 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 2.15 -0.02 36 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.82 -0.05 36 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.53 -0.05 36 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.29 -0.05 36 0 0 0
29JUN26 34.00 C 1.36 1.36 1.36 1.06 -0.05 35 6 6 +6
29JUN26 35.00 C 0.00 0.00 0.00 0.90 -0.04 36 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.74 -0.03 36 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.61 -0.04 35 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.50 -0.03 35 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.40 -0.04 35 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.33 -0.03 35 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.28 -0.02 35 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 9.84 0.00 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.40 +0.04 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.96 +0.14 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.55 +0.05 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.63 -0.09 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.92 -0.04 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.24 -0.04 34 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.62 -0.04 34 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.05 -0.03 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.58 +0.04 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.03 -0.09 35 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.58 -0.02 35 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.18 -0.02 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.85 -0.02 36 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 2.57 -0.01 36 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.32 -0.02 37 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.04 -0.02 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.79 -0.02 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.58 -0.01 37 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.37 -0.01 37 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.21 -0.01 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.04 -0.01 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.92 0.00 37 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.78 -0.03 36 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.67 -0.02 36 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 9.91 -0.11 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.50 -0.13 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.12 -0.04 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.75 -0.02 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.04 -0.01 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.36 0.00 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.74 +0.01 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.14 +0.02 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.59 +0.02 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.07 +0.02 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.60 +0.02 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.16 +0.03 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.77 +0.04 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.41 +0.05 35 0 45 0
30DEC26 31.00 C 0.00 0.00 0.00 3.12 -0.04 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.87 0.00 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.64 +0.05 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.36 +0.04 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.12 +0.04 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.85 +0.04 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.65 +0.05 36 0 3 0
TOTAL CALL 413 17,926 +100
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 180 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 142 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 135 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 122 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 416 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 738 0
30DEC25 26.00 P 0.14 0.14 0.12 0.10 -0.02 30 123 623 -12
30DEC25 27.00 P 0.45 0.45 0.36 0.32 -0.05 29 55 489 +15
30DEC25 28.00 P 0.88 0.88 0.88 0.79 -0.06 29 100 532 +100
30DEC25 29.00 P 1.86 1.86 1.86 1.49 -0.08 27 1 775 0
30DEC25 30.00 P 0.00 0.00 0.00 2.38 -0.04 22 0 229 0
30DEC25 31.00 P 0.00 0.00 0.00 3.30 -0.13 0 0 1,034 0
30DEC25 32.00 P 0.00 0.00 0.00 4.24 +0.06 0 0 56 0
30DEC25 33.00 P 0.00 0.00 0.00 5.21 -0.18 0 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 6.32 +0.11 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.30 +0.19 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.28 0.00 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.31 +0.06 0 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 10.28 +0.23 0 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 11.18 -0.27 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.41 +0.13 101 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 13.27 +0.09 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 0.00 35 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.03 0.00 35 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 287 0
29JAN26 24.00 P 0.19 0.19 0.19 0.17 +0.02 35 6 158 +6
29JAN26 25.00 P 0.00 0.00 0.00 0.32 +0.02 34 0 94 0
29JAN26 26.00 P 0.60 0.65 0.60 0.58 +0.04 34 74 211 +42
29JAN26 27.00 P 1.06 1.06 0.93 0.94 +0.03 34 3 69 +3
29JAN26 28.00 P 0.00 0.00 0.00 1.43 -0.01 33 0 3,063 0
29JAN26 29.00 P 2.29 2.29 2.29 2.14 +0.07 36 3 86 0
29JAN26 30.00 P 0.00 0.00 0.00 2.86 +0.05 36 0 104 0
29JAN26 31.00 P 3.85 3.85 3.85 3.70 +0.18 37 15 686 0
29JAN26 32.00 P 0.00 0.00 0.00 4.63 +0.06 40 0 933 0
29JAN26 33.00 P 0.00 0.00 0.00 5.60 +0.13 44 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 6.32 +0.02 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.60 +0.21 54 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 8.35 -0.02 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.31 -0.14 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.28 -0.02 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.32 -0.13 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.41 +0.13 58 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 13.28 +0.10 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 0.00 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.10 0.00 34 0 46 0
26FEB26 23.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 70 0
26FEB26 24.00 P 0.00 0.00 0.00 0.33 -0.01 33 0 165 0
26FEB26 25.00 P 0.55 0.55 0.55 0.55 +0.01 33 1 101 0
26FEB26 26.00 P 0.90 0.90 0.90 0.83 0.00 33 3 153 +3
26FEB26 27.00 P 1.44 1.44 1.33 1.23 -0.02 33 16 109 +15
26FEB26 28.00 P 0.00 0.00 0.00 1.74 -0.05 33 0 51 0
26FEB26 29.00 P 0.00 0.00 0.00 2.38 -0.03 33 0 40 0
26FEB26 30.00 P 0.00 0.00 0.00 3.09 -0.03 34 0 36 0
26FEB26 31.00 P 0.00 0.00 0.00 3.84 +0.07 34 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 4.75 +0.03 36 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.60 +0.08 36 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.40 -0.21 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.60 +0.02 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.35 -0.23 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.32 -0.27 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.58 +0.08 53 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.57 +0.02 56 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.52 -0.06 56 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 0.02 +0.01 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 0.00 35 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.24 +0.01 35 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.38 +0.01 35 0 58 0
30MAR26 24.00 P 0.00 0.00 0.00 0.58 +0.02 35 0 144 0
30MAR26 25.00 P 0.00 0.00 0.00 0.86 +0.04 35 0 213 0
30MAR26 26.00 P 0.00 0.00 0.00 1.20 +0.04 35 0 513 0
30MAR26 27.00 P 0.00 0.00 0.00 1.62 +0.01 34 0 62 0
30MAR26 28.00 P 0.00 0.00 0.00 2.14 +0.02 34 0 152 0
30MAR26 29.00 P 0.00 0.00 0.00 2.77 +0.03 35 0 150 0
30MAR26 30.00 P 0.00 0.00 0.00 3.53 +0.06 37 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 4.28 +0.16 38 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 4.98 +0.08 36 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 5.89 +0.16 38 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 6.69 -0.07 37 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.67 +0.09 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.51 -0.07 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.44 -0.20 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.58 -0.03 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.57 +0.02 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.56 -0.02 50 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.37 -0.15 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 35 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 0.00 36 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.22 -0.01 35 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.28 0.00 35 0 58 0
29JUN26 21.00 P 0.00 0.00 0.00 0.42 +0.02 35 0 31 0
29JUN26 22.00 P 0.00 0.00 0.00 0.59 +0.01 35 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.80 -0.01 35 0 136 0
29JUN26 24.00 P 0.00 0.00 0.00 1.08 -0.01 34 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 1.42 0.00 35 0 36 0
29JUN26 26.00 P 0.00 0.00 0.00 1.83 +0.02 35 0 497 0
29JUN26 27.00 P 0.00 0.00 0.00 2.31 +0.04 35 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 2.85 +0.05 35 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.47 +0.06 36 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.14 +0.03 36 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 4.82 -0.05 36 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.52 -0.04 36 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.32 -0.08 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.12 -0.09 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.11 +0.03 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.83 -0.10 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.71 -0.12 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.68 +0.07 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.63 -0.04 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.56 -0.03 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.42 -0.11 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.33 0.00 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.40 +0.01 36 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.47 0.00 36 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.55 +0.02 36 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.74 +0.02 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.97 +0.01 36 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.25 +0.02 36 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.60 +0.03 36 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.00 +0.03 36 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.46 +0.04 36 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.97 +0.05 37 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 3.53 +0.04 37 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.15 +0.03 37 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 4.81 +0.05 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.48 +0.04 38 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.20 +0.05 38 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 6.94 +0.04 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.71 +0.03 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.54 +0.04 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.34 +0.01 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.27 +0.06 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.13 +0.03 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.07 +0.21 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.96 +0.17 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.96 +0.06 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.52 +0.04 36 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.60 +0.04 36 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.68 +0.02 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.79 +0.02 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.05 +0.05 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.33 +0.05 36 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.64 +0.03 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.02 +0.05 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.45 +0.05 37 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.92 +0.07 37 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.44 +0.08 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.00 +0.10 37 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 4.60 +0.10 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.22 +0.11 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 5.89 +0.10 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.58 +0.11 38 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 7.33 +0.11 38 0 3 0
30DEC26 34.00 P 0.00 0.00 0.00 8.08 +0.11 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.88 +0.11 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.70 +0.11 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.53 +0.10 39 0 0 0
TOTAL PUT 400 19,786 +172
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$ 8.82
30DEC25 2.10 C 0.00 0.00 0.00 6.72 -0.08 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.62 -0.08 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.52 -0.08 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.42 -0.08 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.32 -0.08 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.22 -0.08 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.12 -0.08 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.02 -0.08 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 5.92 -0.08 0 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 5.82 -0.08 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 5.72 -0.08 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.62 -0.08 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.52 -0.08 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.42 -0.08 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.32 -0.08 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.22 -0.08 0 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.12 -0.08 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.02 -0.08 0 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 4.92 -0.08 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.82 -0.08 0 0 5 0
30DEC25 4.10 C 0.00 0.00 0.00 4.72 -0.08 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.62 -0.08 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.52 -0.08 0 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.42 -0.08 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.32 -0.09 0 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.22 -0.09 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.12 -0.09 0 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.02 -0.09 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.92 -0.09 0 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 3.82 -0.09 0 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.58 -0.08 121 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.32 -0.09 0 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.07 -0.08 0 0 1 0
30DEC25 6.00 C 2.80 2.80 2.80 2.83 -0.08 90 2 608 -2
30DEC25 6.25 C 0.00 0.00 0.00 2.58 -0.08 81 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.33 -0.08 72 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.08 -0.08 63 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.83 -0.08 55 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.58 -0.08 47 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.33 -0.08 39 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.08 -0.08 31 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 0.83 -0.08 24 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.59 -0.08 25 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.37 -0.08 24 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.20 -0.06 24 0 570 0
30DEC25 9.00 C 0.00 0.00 0.00 0.09 -0.04 25 0 3,383 0
30DEC25 9.25 C 0.03 0.03 0.03 0.04 -0.02 26 3 5,636 -3
30DEC25 9.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 3,120 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 1,538 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 756 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.12 -0.05 48 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.88 -0.04 45 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.63 -0.05 39 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.38 -0.05 34 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.12 -0.07 26 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.89 -0.08 25 0 3 0
29JAN26 8.25 C 0.00 0.00 0.00 0.69 -0.06 25 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.51 -0.06 25 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.36 -0.05 25 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.25 -0.02 26 0 528 0
29JAN26 9.25 C 0.00 0.00 0.00 0.16 -0.03 26 0 1,022 0
29JAN26 9.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.06 -0.01 26 0 280 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.36 -0.08 25 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.12 -0.07 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.88 -0.06 31 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.65 -0.05 31 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.41 -0.05 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.15 -0.08 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.93 -0.07 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.74 -0.06 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.56 -0.06 22 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.41 -0.05 22 0 10 0
26FEB26 9.00 C 0.00 0.00 0.00 0.30 -0.02 23 0 305 0
26FEB26 9.25 C 0.00 0.00 0.00 0.21 -0.03 23 0 45 0
26FEB26 9.50 C 0.17 0.17 0.17 0.14 -0.02 23 15 105 0
26FEB26 9.75 C 0.00 0.00 0.00 0.09 -0.02 23 0 45 0
26FEB26 10.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.35 -0.07 102 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.26 -0.06 110 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.16 -0.06 106 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.06 -0.06 102 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 5.96 -0.07 98 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.86 -0.07 95 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.76 -0.07 91 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.66 -0.07 87 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.56 -0.07 84 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.46 -0.07 81 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.36 -0.07 77 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.27 -0.06 83 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.17 -0.06 80 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.07 -0.06 77 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.97 -0.06 75 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.87 -0.07 72 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.77 -0.07 69 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.67 -0.07 66 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.57 -0.07 64 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.47 -0.07 61 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.37 -0.07 59 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.28 -0.06 63 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.18 -0.03 61 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.08 -0.03 58 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.98 -0.03 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.86 -0.05 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.64 -0.02 53 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.47 -0.08 67 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.14 -0.02 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.90 -0.02 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.70 +0.01 48 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.42 -0.02 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.17 -0.02 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.93 -0.01 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.68 -0.02 28 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.43 -0.03 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.19 -0.07 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.99 -0.06 22 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.80 -0.05 22 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.63 -0.04 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.48 -0.04 21 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.37 -0.01 22 0 84 0
30MAR26 9.25 C 0.29 0.29 0.29 0.27 -0.02 22 30 197 0
30MAR26 9.50 C 0.00 0.00 0.00 0.20 -0.01 22 0 77 0
30MAR26 9.75 C 0.00 0.00 0.00 0.14 -0.01 22 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.10 0.00 22 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 23 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.39 -0.08 92 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.29 -0.08 88 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.20 -0.08 90 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.10 -0.08 86 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.00 -0.08 83 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.90 -0.08 80 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.81 -0.08 81 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.71 -0.08 78 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.61 -0.09 75 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.52 -0.08 76 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.42 -0.08 73 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.33 -0.08 74 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.23 -0.08 71 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.13 -0.09 69 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.04 -0.08 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.94 -0.09 67 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.85 -0.08 67 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.75 -0.08 65 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.65 -0.09 63 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.56 -0.08 63 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.46 -0.08 61 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.36 -0.09 59 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.27 -0.06 58 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.17 -0.08 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.07 -0.07 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.97 -0.07 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.72 -0.08 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.47 -0.08 44 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.23 -0.07 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.98 -0.07 38 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.73 -0.07 34 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.48 -0.07 30 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.24 -0.07 28 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 1.99 -0.02 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.75 -0.02 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.52 -0.01 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.29 -0.02 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.07 -0.05 18 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.88 -0.05 18 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.72 -0.04 18 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.57 -0.04 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.45 -0.01 18 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.34 -0.02 18 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.26 -0.02 18 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.20 -0.01 18 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 0.00 18 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.49 -0.08 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.25 -0.08 21 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.01 -0.08 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.78 -0.07 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.55 -0.08 17 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.33 -0.07 16 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.12 -0.07 16 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 0.94 -0.06 16 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.80 -0.05 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.63 -0.04 16 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.51 -0.01 16 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.40 -0.01 16 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 -0.02 16 0 254 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.02 15 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 -0.01 16 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 0.00 16 0 62 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 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 19 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.50 -0.08 10 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.29 -0.04 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.06 -0.03 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.82 -0.03 15 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.60 -0.04 15 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.39 -0.02 15 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.18 -0.07 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.00 -0.07 14 0 0 0
30DEC26 8.50 C 0.97 0.97 0.97 0.83 -0.07 14 100 0 -100
30DEC26 8.75 C 0.00 0.00 0.00 0.68 -0.07 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 -0.03 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.44 -0.04 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.35 -0.03 14 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 -0.02 14 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 -0.02 14 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 -0.02 14 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.01 14 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 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 150 26,886 -105
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 347 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 336 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 297 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 272 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 249 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 242 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 236 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 229 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 223 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 216 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 210 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 198 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 192 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 176 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 171 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 165 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 156 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 75 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 58 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 32 0 10 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
30DEC25 8.50 P 0.00 0.00 0.00 0.04 0.00 24 0 88 0
30DEC25 8.75 P 0.00 0.00 0.00 0.12 +0.02 24 0 555 0
30DEC25 9.00 P 0.25 0.25 0.25 0.25 +0.03 22 5 1,908 -5
30DEC25 9.25 P 0.00 0.00 0.00 0.45 +0.05 23 0 504 0
30DEC25 9.50 P 0.00 0.00 0.00 0.70 +0.07 32 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.96 +0.08 43 0 210 -90
30DEC25 10.00 P 0.00 0.00 0.00 1.18 +0.08 0 0 30 0
30DEC25 10.50 P 0.00 0.00 0.00 1.68 +0.08 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.20 +0.06 73 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.70 +0.07 84 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.20 +0.07 95 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.70 +0.06 105 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.20 +0.06 115 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.70 +0.07 123 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.19 +0.05 122 0 0 0
29JAN26 6.50 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 40 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 31 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.15 +0.02 24 0 56 0
29JAN26 8.75 P 0.21 0.21 0.21 0.25 +0.03 24 5 350 +5
29JAN26 9.00 P 0.00 0.00 0.00 0.40 +0.04 26 0 152 0
29JAN26 9.25 P 0.00 0.00 0.00 0.57 +0.05 26 0 91 0
29JAN26 9.50 P 0.00 0.00 0.00 0.77 +0.06 28 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 0.96 +0.07 25 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 1.19 +0.07 25 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.68 +0.08 0 0 90 0
29JAN26 11.00 P 0.00 0.00 0.00 2.20 +0.06 42 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.70 +0.07 49 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.20 +0.07 55 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.70 +0.06 61 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.20 +0.06 66 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.70 +0.07 71 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.19 +0.05 71 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 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 24 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 0.00 22 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.30 +0.04 23 0 35 0
26FEB26 9.00 P 0.00 0.00 0.00 0.44 +0.04 23 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.60 +0.05 23 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.79 +0.06 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.00 +0.06 25 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.20 +0.07 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.20 +0.06 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.70 +0.06 40 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.20 +0.06 45 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.70 +0.06 50 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.20 +0.06 54 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.70 +0.06 58 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 96 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 88 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 83 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 74 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 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 66 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 55 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 50 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.15 +0.03 21 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.23 +0.03 21 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.34 +0.05 21 0 134 0
30MAR26 9.00 P 0.00 0.00 0.00 0.47 +0.04 21 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.61 +0.06 21 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.79 +0.06 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.00 +0.06 21 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.22 +0.09 22 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.68 +0.03 0 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 2.20 +0.04 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.70 +0.04 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.20 +0.04 39 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.70 +0.04 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.20 +0.04 47 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.70 +0.04 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.19 +0.03 51 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 72 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.18 +0.02 17 0 270 0
29JUN26 8.50 P 0.00 0.00 0.00 0.27 +0.03 18 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.37 +0.03 17 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.50 +0.03 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.67 +0.06 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.80 +0.06 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.01 +0.07 18 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.22 +0.07 18 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.20 +0.04 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.70 +0.04 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.20 +0.04 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.70 +0.04 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.20 +0.04 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.70 +0.04 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.20 +0.04 43 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 +0.02 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 +0.03 16 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 +0.03 16 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 +0.03 16 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 +0.05 16 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.52 +0.04 16 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.68 +0.07 16 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.83 +0.06 16 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.02 +0.07 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.22 +0.07 16 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.21 +0.05 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.72 +0.06 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.21 +0.05 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.71 +0.05 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.21 +0.05 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.71 +0.05 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.21 +0.05 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 +0.01 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 +0.01 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 +0.01 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 +0.01 14 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.41 +0.04 15 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.52 +0.02 14 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.68 +0.06 15 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.83 +0.05 14 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.02 +0.07 15 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.22 +0.07 14 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.72 +0.07 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.21 +0.05 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.72 +0.06 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.21 +0.05 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.71 +0.05 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.21 +0.05 31 0 0 0
TOTAL PUT 10 6,991 -90
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 0.00 194 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 379 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 416 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 448 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 475 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 500 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 521 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 0.00 129 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 162 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 0.00 178 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 703 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 129 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 0.00 242 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 119 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$ 3.82
30DEC25 1.85 C 0.00 0.00 0.00 1.99 -0.02 230 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.94 -0.02 222 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.89 -0.02 215 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.84 -0.02 207 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.74 -0.02 193 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.64 -0.02 180 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.54 -0.02 167 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.44 -0.02 155 0 150 0
30DEC25 2.50 C 0.00 0.00 0.00 1.34 -0.02 143 0 150 0
30DEC25 2.60 C 0.00 0.00 0.00 1.24 -0.02 132 0 120 0
30DEC25 2.70 C 0.00 0.00 0.00 1.14 -0.02 121 0 30 0
30DEC25 2.80 C 0.00 0.00 0.00 1.04 -0.02 110 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.94 -0.02 100 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.84 -0.02 90 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.74 -0.02 80 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.64 -0.02 70 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.54 -0.02 60 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.44 -0.02 51 0 80 0
30DEC25 3.50 C 0.00 0.00 0.00 0.34 -0.02 41 0 201 -1
30DEC25 3.60 C 0.00 0.00 0.00 0.25 -0.02 37 0 39 0
30DEC25 3.70 C 0.00 0.00 0.00 0.17 -0.03 35 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.11 -0.03 35 0 66 0
30DEC25 3.90 C 0.07 0.07 0.07 0.07 -0.02 37 5 50 +5
30DEC25 4.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 302 0
30DEC25 4.10 C 0.00 0.00 0.00 0.02 -0.01 36 0 89 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 -0.01 37 0 138 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 144 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 44 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 81 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 343 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 83 0 274 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 95 0 31 0
29JAN26 2.20 C 0.00 0.00 0.00 1.64 -0.02 90 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.55 -0.01 94 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.45 -0.01 87 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.35 -0.01 80 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.25 -0.02 73 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.15 -0.02 67 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.05 -0.02 61 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.95 -0.02 55 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.85 -0.02 50 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.75 -0.02 44 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.65 -0.02 39 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.56 -0.02 38 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.49 -0.01 42 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.42 -0.01 43 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.34 -0.02 40 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29JAN26 3.90 C 0.21 0.21 0.21 0.19 -0.02 42 5 35 +5
29JAN26 4.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 2 0
29JAN26 4.10 C 0.13 0.13 0.13 0.12 -0.02 42 5 65 +5
29JAN26 4.20 C 0.00 0.00 0.00 0.09 -0.02 42 0 302 0
29JAN26 4.30 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.05 -0.02 41 0 64 0
29JAN26 4.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.03 -0.01 42 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.57 0.00 82 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.46 -0.01 70 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.36 -0.01 64 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.26 -0.01 59 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.17 0.00 59 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.07 -0.01 54 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.97 -0.01 49 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.88 0.00 48 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.77 -0.02 39 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.70 0.00 43 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.61 -0.01 41 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.54 0.00 41 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.47 -0.01 41 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.41 0.00 42 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.33 -0.03 38 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.20 -0.03 39 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.17 -0.02 40 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.11 -0.02 39 0 145 0
26FEB26 4.40 C 0.00 0.00 0.00 0.09 -0.02 39 0 1 0
26FEB26 4.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.06 -0.01 40 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.02 0.00 90 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.97 0.00 87 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.92 0.00 84 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.87 -0.01 81 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.77 0.00 75 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.68 0.00 75 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.57 -0.02 65 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.46 -0.03 54 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.38 0.00 59 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.28 0.00 55 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.17 -0.02 46 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.08 -0.01 46 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.97 -0.01 38 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.90 0.00 43 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.79 -0.02 36 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.71 -0.02 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.64 -0.02 38 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.60 +0.01 43 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.52 -0.01 40 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.47 0.00 42 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.42 0.00 42 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.37 +0.01 42 0 161 0
30MAR26 3.90 C 0.00 0.00 0.00 0.32 0.00 42 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.28 -0.01 42 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.24 -0.02 42 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.21 -0.01 42 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.18 -0.01 42 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.11 -0.01 41 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.03 +0.01 67 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.98 +0.01 64 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.93 0.00 62 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.88 -0.01 60 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.78 -0.01 55 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.69 0.00 55 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.59 0.00 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.49 -0.01 47 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.40 +0.01 46 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.31 +0.01 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.22 +0.01 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.14 +0.01 44 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.06 0.00 43 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.98 0.00 42 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.89 -0.03 40 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.82 -0.03 40 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.78 0.00 43 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.72 0.00 43 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.64 -0.03 41 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.59 -0.03 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.54 -0.03 42 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.50 -0.03 42 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.46 -0.03 43 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.43 0.00 44 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.39 -0.03 43 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.36 -0.02 44 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.32 -0.03 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.26 -0.03 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.24 -0.02 43 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.22 -0.02 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.17 -0.03 42 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.70 +0.01 48 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.61 0.00 47 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.52 +0.01 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.43 +0.01 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.35 +0.01 44 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.27 +0.01 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.19 +0.01 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.12 +0.01 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.05 +0.01 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.99 +0.01 43 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.92 0.00 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.87 +0.01 43 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.81 +0.01 43 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.76 +0.01 43 0 5 0
29SEP26 3.60 C 0.00 0.00 0.00 0.70 0.00 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.67 +0.01 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.61 -0.02 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.58 +0.01 44 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.54 0.00 44 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 -0.01 43 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.46 -0.01 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.44 -0.01 44 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.38 -0.01 44 0 19 0
29SEP26 4.60 C 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.33 0.00 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.28 0.00 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 -0.01 43 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.39 +0.01 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.32 +0.01 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.25 +0.01 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.18 0.00 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.12 +0.01 42 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 1.06 +0.01 42 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.00 +0.01 42 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.95 +0.01 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.90 +0.01 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.84 0.00 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.81 +0.02 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.76 +0.01 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.70 -0.01 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.68 0.00 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.62 -0.01 42 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 0.00 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.57 -0.01 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.54 -0.01 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.51 -0.01 44 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.45 -0.01 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.37 -0.01 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 0.00 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 0.00 44 0 0 0
TOTAL CALL 15 5,493 +14
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 187 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 174 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 162 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 151 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 130 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 109 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 70 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 80 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 0.00 36 0 116 0
30DEC25 3.60 P 0.00 0.00 0.00 0.02 0.00 34 0 92 0
30DEC25 3.70 P 0.00 0.00 0.00 0.04 0.00 32 0 52 0
30DEC25 3.80 P 0.07 0.07 0.07 0.08 0.00 33 20 90 +20
30DEC25 3.90 P 0.00 0.00 0.00 0.14 +0.01 34 0 287 0
30DEC25 4.00 P 0.22 0.22 0.22 0.20 0.00 29 2 148 0
30DEC25 4.10 P 0.33 0.33 0.33 0.29 +0.02 32 2 59 0
30DEC25 4.20 P 0.00 0.00 0.00 0.38 +0.01 0 0 53 0
30DEC25 4.30 P 0.00 0.00 0.00 0.48 +0.01 0 0 51 0
30DEC25 4.40 P 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.43 +0.03 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 69 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.02 0.00 39 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.04 0.00 42 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.05 0.00 39 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.07 0.00 38 0 91 0
29JAN26 3.60 P 0.00 0.00 0.00 0.11 +0.01 41 0 8 0
29JAN26 3.70 P 0.00 0.00 0.00 0.15 +0.01 41 0 1 0
29JAN26 3.80 P 0.00 0.00 0.00 0.19 0.00 39 0 16 0
29JAN26 3.90 P 0.00 0.00 0.00 0.24 0.00 39 0 2 0
29JAN26 4.00 P 0.00 0.00 0.00 0.31 0.00 40 0 24 0
29JAN26 4.10 P 0.00 0.00 0.00 0.38 0.00 41 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.46 +0.01 42 0 43 0
29JAN26 4.30 P 0.00 0.00 0.00 0.54 +0.01 43 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.63 +0.01 44 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.71 +0.01 42 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.80 0.00 42 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.90 +0.01 46 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.43 +0.02 0 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 58 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.02 0.00 39 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.03 0.00 39 0 75 0
26FEB26 3.20 P 0.02 0.02 0.02 0.04 0.00 38 6 18 +6
26FEB26 3.30 P 0.00 0.00 0.00 0.06 0.00 38 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.08 -0.01 37 0 52 0
26FEB26 3.50 P 0.00 0.00 0.00 0.11 0.00 38 0 101 0
26FEB26 3.60 P 0.14 0.14 0.14 0.15 0.00 38 4 71 0
26FEB26 3.70 P 0.00 0.00 0.00 0.19 0.00 38 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.24 +0.01 39 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.29 0.00 38 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.36 0.00 39 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.43 0.00 40 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.51 +0.01 42 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.58 +0.01 41 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.67 +0.02 43 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.75 +0.01 43 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.83 +0.01 42 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.92 +0.01 43 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.01 +0.01 43 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.10 0.00 43 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.19 0.00 41 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 0.00 40 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.03 0.00 40 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 33 0
30MAR26 3.10 P 0.00 0.00 0.00 0.06 +0.01 40 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.11 +0.01 41 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.14 +0.01 41 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.17 +0.01 40 0 57 0
30MAR26 3.60 P 0.00 0.00 0.00 0.21 +0.01 40 0 40 0
30MAR26 3.70 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.30 0.00 40 0 22 0
30MAR26 3.90 P 0.00 0.00 0.00 0.36 0.00 41 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.42 0.00 41 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.56 +0.01 42 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.64 +0.02 43 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.72 +0.02 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.80 +0.02 44 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.88 +0.02 45 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.97 +0.03 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.06 +0.03 47 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.14 +0.02 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.23 +0.01 46 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.45 -0.01 44 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 48 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 43 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 44 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 43 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 0.00 42 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.12 0.00 42 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.15 0.00 42 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.18 0.00 42 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.21 0.00 42 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 0.00 42 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.33 0.00 41 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.38 0.00 41 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.43 0.00 41 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.50 0.00 43 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.54 -0.01 41 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.64 +0.01 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.68 -0.01 42 0 6 0
29JUN26 4.30 P 0.00 0.00 0.00 0.75 -0.01 43 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.83 0.00 43 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.91 0.00 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.98 -0.01 44 0 6 0
29JUN26 4.70 P 0.00 0.00 0.00 1.06 -0.01 44 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.14 -0.01 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.22 -0.01 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.31 0.00 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.52 -0.01 45 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 0.00 42 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 0.00 42 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.11 +0.01 43 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 0.00 42 0 52 0
29SEP26 3.10 P 0.00 0.00 0.00 0.22 +0.01 42 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.25 +0.01 42 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.37 0.00 42 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.42 0.00 42 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.47 0.00 42 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.59 0.00 43 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.64 -0.01 42 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.72 +0.01 43 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.79 +0.01 44 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.86 +0.01 44 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.91 -0.01 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.99 0.00 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.07 +0.01 44 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.14 0.00 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.22 +0.01 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.30 +0.01 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.38 0.00 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.59 0.00 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.27 +0.01 42 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 0.00 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 -0.01 42 0 2 0
30DEC26 3.50 P 0.00 0.00 0.00 0.44 0.00 42 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.49 -0.01 42 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.54 -0.01 42 0 2 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 -0.01 42 0 2 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 0.00 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 0.00 42 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 0.00 43 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.85 0.00 43 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.91 -0.01 42 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.99 0.00 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.06 0.00 44 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 1.13 0.00 43 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.21 0.00 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.29 +0.01 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.37 +0.01 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.44 0.00 44 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.64 0.00 44 0 0 0
TOTAL PUT 34 3,787 +26
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$ 16.79
30DEC25 9.50 C 0.00 0.00 0.00 7.30 +0.16 89 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.05 +0.22 0 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 6.80 +0.23 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.29 +0.22 0 0 140 0
30DEC25 11.00 C 0.00 0.00 0.00 5.80 +0.23 0 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 5.30 +0.17 0 0 145 0
30DEC25 12.00 C 0.00 0.00 0.00 4.80 +0.23 0 0 120 0
30DEC25 12.50 C 0.00 0.00 0.00 4.30 +0.23 0 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 3.83 +0.26 76 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 3.30 +0.19 0 0 16 0
30DEC25 14.00 C 0.00 0.00 0.00 2.80 +0.16 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.33 +0.22 47 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 1.81 +0.19 28 0 18 0
30DEC25 15.50 C 1.19 1.28 1.19 1.32 +0.17 26 35 40 -3
30DEC25 16.00 C 0.82 0.86 0.79 0.89 +0.19 29 32 157 -28
30DEC25 16.50 C 0.34 0.51 0.32 0.51 +0.10 27 73 467 -29
30DEC25 17.00 C 0.13 0.25 0.13 0.25 +0.05 27 95 715 -30
30DEC25 17.50 C 0.06 0.11 0.06 0.10 +0.02 27 79 440 +77
30DEC25 18.00 C 0.03 0.04 0.03 0.04 +0.01 28 76 912 -19
30DEC25 18.50 C 0.03 0.03 0.03 0.01 0.00 27 1 517 -1
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 721 0
30DEC25 19.50 C 0.01 0.01 0.01 0.01 0.00 40 1 682 -1
30DEC25 20.00 C 0.01 0.01 0.01 0.01 0.00 45 4 1,110 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,235 0
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 84 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 556 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 58 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 149 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 114 0 201 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 120 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 4.87 +0.13 55 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.36 +0.25 46 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.84 +0.23 30 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.30 +0.18 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.82 +0.18 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.36 +0.24 24 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.97 +0.18 32 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 1.56 +0.16 31 0 15 0
29JAN26 16.00 C 1.10 1.19 1.10 1.21 +0.17 31 4 59 0
29JAN26 16.50 C 0.00 0.00 0.00 0.90 +0.13 31 0 43 0
29JAN26 17.00 C 0.52 0.64 0.50 0.65 +0.10 31 9 138 +2
29JAN26 17.50 C 0.40 0.42 0.40 0.46 +0.09 31 16 157 +8
29JAN26 18.00 C 0.27 0.31 0.27 0.31 +0.06 31 27 132 -9
29JAN26 18.50 C 0.22 0.22 0.22 0.20 +0.04 31 1 108 0
29JAN26 19.00 C 0.14 0.14 0.14 0.13 +0.03 31 16 194 +1
29JAN26 19.50 C 0.09 0.10 0.09 0.08 +0.02 31 26 214 +2
29JAN26 20.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 132 0
29JAN26 21.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 328 0
29JAN26 22.00 C 0.02 0.02 0.02 0.01 0.00 35 16 1,808 +16
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 170 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 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 53 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 60 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 4.87 +0.13 33 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.36 +0.08 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.94 +0.16 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.47 +0.23 37 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.89 +0.05 22 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.47 +0.12 27 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.09 +0.14 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.72 +0.07 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.45 +0.16 32 0 2 0
26FEB26 16.50 C 0.93 0.93 0.93 1.16 +0.14 32 1 47 0
26FEB26 17.00 C 0.79 0.79 0.79 0.92 +0.12 33 15 59 0
26FEB26 17.50 C 0.67 0.67 0.67 0.72 +0.10 33 1 129 0
26FEB26 18.00 C 0.49 0.49 0.49 0.56 +0.09 33 15 94 +15
26FEB26 18.50 C 0.38 0.38 0.38 0.42 +0.08 33 15 55 +11
26FEB26 19.00 C 0.00 0.00 0.00 0.31 +0.06 33 0 129 0
26FEB26 19.50 C 0.23 0.23 0.23 0.23 +0.05 33 1 84 +1
26FEB26 20.00 C 0.00 0.00 0.00 0.16 +0.03 33 0 96 0
26FEB26 21.00 C 0.12 0.12 0.12 0.08 +0.02 33 15 139 +15
26FEB26 22.00 C 0.08 0.08 0.08 0.04 +0.01 33 15 17 -14
26FEB26 23.00 C 0.00 0.00 0.00 0.02 0.00 33 0 22 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 82 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.37 +0.23 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.13 +0.23 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.91 +0.26 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.42 +0.28 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.90 +0.16 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.41 +0.16 35 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.01 +0.27 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.43 +0.15 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.94 +0.16 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.57 +0.12 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.14 +0.17 35 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.75 +0.23 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.41 +0.29 36 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.00 +0.12 33 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 1.74 +0.17 35 0 55 0
30MAR26 16.50 C 0.00 0.00 0.00 1.47 +0.16 35 0 96 0
30MAR26 17.00 C 0.00 0.00 0.00 1.23 +0.12 35 0 35 0
30MAR26 17.50 C 0.94 1.02 0.94 1.02 +0.11 35 23 1,023 +9
30MAR26 18.00 C 0.80 0.80 0.80 0.85 +0.11 35 11 48 +10
30MAR26 18.50 C 0.00 0.00 0.00 0.70 +0.10 36 0 84 0
30MAR26 19.00 C 0.00 0.00 0.00 0.56 +0.09 35 0 27 0
30MAR26 19.50 C 0.43 0.45 0.43 0.45 +0.07 35 6 1,098 +6
30MAR26 20.00 C 0.37 0.39 0.37 0.36 +0.06 35 8 629 -6
30MAR26 21.00 C 0.25 0.25 0.25 0.22 +0.04 35 1 201 -1
30MAR26 22.00 C 0.18 0.18 0.18 0.14 +0.03 35 1 131 0
30MAR26 23.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 235 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 65 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 135 0
29JUN26 11.50 C 0.00 0.00 0.00 5.63 +0.35 43 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.04 +0.07 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.60 +0.11 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.20 +0.08 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.80 +0.18 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.42 +0.15 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.17 +0.27 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.85 +0.24 38 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.47 +0.11 36 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.22 +0.13 37 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 1.97 +0.12 37 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 1.74 +0.12 37 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.53 +0.11 37 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.33 +0.10 37 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.16 +0.09 37 0 106 0
29JUN26 19.00 C 0.98 0.98 0.98 1.00 +0.07 37 5 80 +5
29JUN26 19.50 C 0.00 0.00 0.00 0.87 +0.07 37 0 21 0
29JUN26 20.00 C 0.00 0.00 0.00 0.75 +0.06 37 0 824 0
29JUN26 21.00 C 0.00 0.00 0.00 0.55 +0.05 37 0 74 0
29JUN26 22.00 C 0.00 0.00 0.00 0.40 +0.03 36 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.29 +0.02 36 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.21 +0.02 36 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 65 0
29JUN26 26.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 18 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 0.00 37 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 5.27 +0.23 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.73 0.00 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.38 +0.04 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.07 +0.26 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.78 +0.23 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.41 +0.11 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.06 +0.14 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.71 +0.09 36 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.61 +0.15 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.37 +0.14 39 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.14 +0.13 39 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 1.93 +0.11 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.75 +0.11 38 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.57 +0.10 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.42 +0.09 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.28 +0.09 38 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 1.14 +0.07 38 0 24 0
29SEP26 21.00 C 0.00 0.00 0.00 0.92 +0.07 38 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.75 +0.06 38 0 23 0
29SEP26 23.00 C 0.00 0.00 0.00 0.59 +0.04 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 0.48 +0.05 38 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.38 +0.03 38 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.30 +0.02 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.24 +0.02 38 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 6 0
29SEP26 29.00 C 0.27 0.27 0.27 0.15 +0.01 38 1 32 -1
30DEC26 12.00 C 0.00 0.00 0.00 5.39 - 40 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 5.03 +0.16 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.70 +0.18 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.31 +0.15 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.99 +0.11 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.69 +0.11 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.43 +0.13 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.16 +0.19 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.94 +0.14 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.75 +0.16 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.52 +0.14 39 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.34 +0.16 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.16 +0.15 39 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 1.99 +0.15 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.82 +0.13 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.68 +0.13 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.54 +0.12 39 0 3 0
30DEC26 21.00 C 1.28 1.28 1.28 1.30 +0.11 39 5 7 0
30DEC26 22.00 C 0.00 0.00 0.00 1.09 +0.10 39 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.92 +0.09 39 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.77 +0.08 39 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 +0.07 39 0 1 0
TOTAL CALL 650 22,353 +36
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 126 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 175 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 428 0
30DEC25 15.50 P 0.06 0.06 0.06 0.02 -0.03 28 10 674 0
30DEC25 16.00 P 0.16 0.20 0.08 0.07 -0.06 27 115 982 -92
30DEC25 16.50 P 0.27 0.28 0.19 0.20 -0.11 27 149 1,475 +61
30DEC25 17.00 P 0.80 0.80 0.43 0.43 -0.17 26 42 675 -2
30DEC25 17.50 P 1.00 1.01 0.79 0.80 -0.17 27 111 1,040 0
30DEC25 18.00 P 1.51 1.51 1.26 1.23 -0.21 27 5 1,347 -3
30DEC25 18.50 P 0.00 0.00 0.00 1.76 -0.18 41 0 284 0
30DEC25 19.00 P 0.00 0.00 0.00 2.21 -0.26 0 0 686 0
30DEC25 19.50 P 0.00 0.00 0.00 2.71 -0.32 0 0 475 0
30DEC25 20.00 P 0.00 0.00 0.00 3.21 -0.23 0 0 133 0
30DEC25 21.00 P 0.00 0.00 0.00 4.28 -0.20 82 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.37 -0.17 113 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 6.28 -0.27 107 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.21 -0.38 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.21 -0.39 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.21 -0.23 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.21 -0.23 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.21 -0.23 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.28 -0.26 165 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 0.00 34 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 93 0
29JAN26 14.50 P 0.09 0.09 0.08 0.07 -0.01 32 17 178 -12
29JAN26 15.00 P 0.20 0.20 0.14 0.12 -0.03 31 20 222 +4
29JAN26 15.50 P 0.23 0.23 0.21 0.22 -0.04 31 55 260 -16
29JAN26 16.00 P 0.40 0.40 0.36 0.35 -0.06 31 7 510 +7
29JAN26 16.50 P 0.64 0.64 0.54 0.54 -0.09 31 4 421 +3
29JAN26 17.00 P 0.95 0.95 0.80 0.80 -0.13 31 24 369 +12
29JAN26 17.50 P 1.34 1.34 1.18 1.11 -0.15 31 17 332 -14
29JAN26 18.00 P 0.00 0.00 0.00 1.48 -0.19 32 0 121 0
29JAN26 18.50 P 2.22 2.22 2.07 1.89 -0.17 33 2 110 -2
29JAN26 19.00 P 0.00 0.00 0.00 2.32 -0.19 34 0 77 0
29JAN26 19.50 P 0.00 0.00 0.00 2.80 -0.23 37 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 3.24 -0.21 34 0 101 0
29JAN26 21.00 P 4.35 4.35 4.35 4.33 -0.15 52 5 11 0
29JAN26 22.00 P 0.00 0.00 0.00 5.37 -0.17 63 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 6.28 -0.27 61 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.21 -0.38 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.29 -0.31 74 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.24 -0.21 71 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.24 -0.26 76 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.21 -0.23 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.29 -0.25 95 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 0.00 34 0 8 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 3 0
26FEB26 13.50 P 0.09 0.09 0.09 0.06 -0.01 33 2 24 +2
26FEB26 14.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 100 0
26FEB26 14.50 P 0.22 0.22 0.22 0.17 -0.03 33 1 109 -1
26FEB26 15.00 P 0.27 0.27 0.27 0.27 -0.03 33 10 177 +10
26FEB26 15.50 P 0.50 0.50 0.44 0.39 -0.06 32 16 163 0
26FEB26 16.00 P 0.59 0.59 0.59 0.56 -0.07 32 1 269 0
26FEB26 16.50 P 0.84 0.84 0.81 0.77 -0.09 32 2 331 +1
26FEB26 17.00 P 0.00 0.00 0.00 1.03 -0.10 32 0 263 0
26FEB26 17.50 P 1.42 1.42 1.42 1.33 -0.13 33 1 295 +1
26FEB26 18.00 P 0.00 0.00 0.00 1.68 -0.14 33 0 16 0
26FEB26 18.50 P 0.00 0.00 0.00 2.09 -0.06 35 0 30 0
26FEB26 19.00 P 0.00 0.00 0.00 2.35 -0.17 29 0 29 0
26FEB26 19.50 P 0.00 0.00 0.00 2.93 -0.20 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.30 -0.27 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.35 -0.13 43 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.37 -0.17 51 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.34 -0.21 54 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.21 -0.38 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.29 -0.31 60 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.24 -0.21 58 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.24 -0.26 62 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 36 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 0.00 36 0 32 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 17 0
30MAR26 13.00 P 0.13 0.13 0.13 0.10 -0.01 35 1 20 +1
30MAR26 13.50 P 0.00 0.00 0.00 0.16 -0.01 35 0 107 0
30MAR26 14.00 P 0.31 0.31 0.31 0.24 -0.02 35 2 90 0
30MAR26 14.50 P 0.00 0.00 0.00 0.34 -0.03 35 0 99 0
30MAR26 15.00 P 0.00 0.00 0.00 0.46 -0.05 35 0 370 0
30MAR26 15.50 P 0.00 0.00 0.00 0.62 -0.05 35 0 408 0
30MAR26 16.00 P 0.00 0.00 0.00 0.81 -0.06 35 0 798 0
30MAR26 16.50 P 1.04 1.04 1.04 1.03 -0.08 35 1 413 0
30MAR26 17.00 P 0.00 0.00 0.00 1.29 -0.10 35 0 171 0
30MAR26 17.50 P 1.64 1.65 1.64 1.58 -0.13 35 30 426 -30
30MAR26 18.00 P 0.00 0.00 0.00 1.92 -0.13 35 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.28 -0.13 36 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.56 -0.24 33 0 19 0
30MAR26 19.50 P 0.00 0.00 0.00 3.05 -0.17 36 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.47 -0.10 36 0 107 0
30MAR26 21.00 P 4.45 4.45 4.45 4.43 -0.08 41 5 7 +3
30MAR26 22.00 P 0.00 0.00 0.00 5.40 -0.14 45 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.38 -0.17 49 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.21 -0.38 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.30 -0.30 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.24 -0.22 50 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.24 -0.26 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.21 -0.26 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.29 -0.25 66 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 -0.02 37 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.21 -0.03 36 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.29 -0.04 36 0 20 0
29JUN26 13.00 P 0.00 0.00 0.00 0.39 -0.04 36 0 27 0
29JUN26 13.50 P 0.00 0.00 0.00 0.51 -0.04 36 0 43 0
29JUN26 14.00 P 0.00 0.00 0.00 0.65 -0.04 36 0 129 0
29JUN26 14.50 P 0.00 0.00 0.00 0.79 -0.06 36 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 0.97 -0.08 35 0 254 0
29JUN26 15.50 P 0.00 0.00 0.00 1.18 -0.09 35 0 260 0
29JUN26 16.00 P 0.00 0.00 0.00 1.41 -0.09 35 0 1,215 0
29JUN26 16.50 P 0.00 0.00 0.00 1.66 -0.11 35 0 297 0
29JUN26 17.00 P 0.00 0.00 0.00 1.94 -0.11 35 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.24 -0.12 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.56 -0.14 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.91 -0.11 35 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.23 -0.20 34 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.59 -0.27 34 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 4.04 -0.19 35 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.94 -0.20 37 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.81 -0.15 38 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.65 -0.15 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.65 -0.10 40 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.45 -0.18 34 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.45 -0.15 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.29 -0.28 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.44 -0.17 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.36 -0.19 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 -0.02 38 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 -0.03 37 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.63 -0.04 37 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.78 -0.05 37 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.94 -0.06 37 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 1.13 -0.07 37 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.33 -0.07 37 0 68 0
29SEP26 15.50 P 0.00 0.00 0.00 1.55 -0.09 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.79 -0.09 37 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 2.05 -0.10 36 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.33 -0.10 36 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.63 -0.11 36 0 167 0
29SEP26 18.00 P 3.09 3.09 3.09 2.93 -0.13 36 15 117 +15
29SEP26 18.50 P 0.00 0.00 0.00 3.27 -0.14 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.62 -0.15 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.00 -0.22 36 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 4.36 -0.23 36 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 5.22 -0.09 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.89 -0.29 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.95 -0.08 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.72 -0.17 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.62 -0.03 36 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.54 -0.19 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.39 -0.22 31 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.51 -0.10 40 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.42 -0.13 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.57 - 38 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.70 -0.02 38 0 10 0
30DEC26 13.00 P 0.00 0.00 0.00 0.85 -0.03 38 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 1.02 -0.02 38 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 1.19 -0.04 37 0 5 0
30DEC26 14.50 P 1.34 1.34 1.34 1.40 -0.03 37 5 32 +5
30DEC26 15.00 P 0.00 0.00 0.00 1.60 -0.05 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.84 -0.05 37 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 2.08 -0.06 37 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 2.35 -0.07 37 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.63 -0.07 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.93 -0.06 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.22 -0.09 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.54 -0.11 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.90 -0.07 37 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.26 -0.06 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.73 +0.05 38 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.41 -0.02 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.22 -0.05 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.04 -0.05 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.92 -0.02 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.77 -0.06 37 0 0 0
TOTAL PUT 675 23,251 -47
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$ 8.08
30DEC25 4.80 C 0.00 0.00 0.00 3.28 0.00 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.19 +0.01 119 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.09 -0.01 115 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.84 -0.02 103 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.59 +0.01 93 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.34 +0.01 82 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.09 -0.02 72 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.84 +0.01 63 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 1.59 +0.01 54 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.34 +0.01 45 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.09 0.00 36 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 0.84 0.00 28 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.61 -0.01 32 0 4 0
30DEC25 7.75 C 0.37 0.37 0.37 0.40 0.00 32 15 18 +15
30DEC25 8.00 C 0.22 0.24 0.22 0.24 0.00 33 35 102 +35
30DEC25 8.25 C 0.00 0.00 0.00 0.12 0.00 32 0 79 0
30DEC25 8.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 60 0
30DEC25 8.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 21 0
30DEC25 9.00 C 0.02 0.02 0.02 0.01 0.00 34 1 80 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 163 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 103 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 68 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 72 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 63 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 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 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.86 0.00 37 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.36 -0.04 26 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.11 -0.06 21 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.90 -0.05 28 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.71 -0.02 30 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.40 -0.01 31 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.19 -0.01 31 0 16 0
29JAN26 8.75 C 0.12 0.12 0.12 0.13 -0.01 31 3 49 0
29JAN26 9.00 C 0.00 0.00 0.00 0.09 0.00 32 0 19 0
29JAN26 9.25 C 0.00 0.00 0.00 0.06 0.00 33 0 8 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 0.00 34 0 18 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 4 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 73 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 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 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 5.75 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.13 -0.05 37 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.86 0.00 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.62 -0.02 18 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.40 -0.03 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.17 -0.05 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.98 -0.06 30 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.81 -0.02 31 0 1 0
26FEB26 7.75 C 0.69 0.69 0.69 0.66 -0.01 32 15 15 +15
26FEB26 8.00 C 0.00 0.00 0.00 0.53 -0.01 33 0 50 0
26FEB26 8.25 C 0.00 0.00 0.00 0.41 0.00 32 0 15 0
26FEB26 8.50 C 0.32 0.32 0.32 0.31 -0.01 32 15 26 +15
26FEB26 8.75 C 0.24 0.24 0.24 0.23 -0.01 32 15 45 +15
26FEB26 9.00 C 0.18 0.18 0.18 0.17 -0.01 32 15 90 +15
26FEB26 9.25 C 0.00 0.00 0.00 0.13 0.00 33 0 61 0
26FEB26 9.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 94 0
26FEB26 9.75 C 0.00 0.00 0.00 0.07 0.00 33 0 90 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 0.00 34 0 31 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 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 3.38 +0.06 65 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.28 +0.05 63 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.13 0.00 41 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.86 -0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.63 -0.02 28 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.39 -0.05 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.19 -0.02 41 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 1.89 -0.01 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.70 -0.03 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.46 -0.03 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.28 -0.05 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.11 -0.03 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.92 -0.05 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.79 -0.01 34 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.66 -0.01 34 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.54 -0.01 34 0 32 0
30MAR26 8.50 C 0.00 0.00 0.00 0.43 -0.02 33 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.35 -0.02 34 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.28 -0.02 34 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.22 -0.01 34 0 12 0
30MAR26 9.50 C 0.00 0.00 0.00 0.18 -0.01 34 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.14 -0.01 34 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 0.00 35 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 0.00 35 0 4 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 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 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.28 -0.01 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.18 -0.02 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.94 -0.04 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.72 -0.03 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.50 -0.02 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.28 -0.01 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.03 -0.04 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.82 -0.05 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.64 -0.03 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.45 -0.03 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.30 +0.02 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.13 -0.01 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.00 0.00 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.89 +0.01 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.77 +0.01 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.66 0.00 35 0 3 0
29JUN26 8.75 C 0.00 0.00 0.00 0.57 0.00 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.49 0.00 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.42 0.00 35 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 0.36 +0.01 35 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.30 0.00 35 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 0.26 +0.01 35 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.18 0.00 35 0 8 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 0.00 35 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 35 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.56 0.00 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.32 -0.04 38 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.11 -0.06 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.93 -0.06 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.73 -0.02 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.57 -0.03 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.42 -0.03 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.28 -0.02 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.16 -0.02 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.05 -0.02 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.95 -0.02 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.85 -0.03 37 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.77 -0.02 37 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 0.69 -0.02 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.62 -0.02 37 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.55 -0.03 37 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.50 -0.02 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.44 -0.03 37 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.36 -0.02 37 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.28 -0.02 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.01 38 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.58 -0.05 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.38 -0.05 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.22 -0.03 38 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.05 -0.02 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.86 -0.05 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.72 -0.03 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.57 -0.03 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.43 -0.03 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.31 -0.02 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.19 -0.01 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.09 -0.01 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.00 0.00 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.92 0.00 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.84 0.00 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.76 -0.01 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 -0.01 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 0.00 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.58 -0.01 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.48 -0.01 36 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.40 -0.01 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.33 0.00 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 -0.01 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
TOTAL CALL 114 2,545 +110
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30DEC25 7.50 P 0.00 0.00 0.00 0.03 0.00 35 0 371 0
30DEC25 7.75 P 0.00 0.00 0.00 0.07 -0.01 33 0 285 0
30DEC25 8.00 P 0.14 0.14 0.14 0.16 0.00 34 15 253 0
30DEC25 8.25 P 0.00 0.00 0.00 0.29 0.00 33 0 156 0
30DEC25 8.50 P 0.50 0.50 0.50 0.48 0.00 35 15 75 -15
30DEC25 8.75 P 0.00 0.00 0.00 0.71 +0.02 41 0 48 0
30DEC25 9.00 P 0.95 0.95 0.95 0.92 -0.04 0 1 44 -1
30DEC25 9.25 P 0.00 0.00 0.00 1.21 +0.03 59 0 25 0
30DEC25 9.50 P 0.00 0.00 0.00 1.46 +0.03 67 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.72 +0.04 78 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.98 +0.05 90 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.49 +0.06 108 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.96 +0.02 108 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.49 +0.06 134 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.02 +0.09 158 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.48 -0.01 153 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.95 -0.04 145 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.49 0.00 178 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.98 +0.04 181 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 0.00 33 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.04 0.00 33 0 3 0
29JAN26 7.25 P 0.09 0.09 0.09 0.07 -0.01 32 15 42 +15
29JAN26 7.50 P 0.14 0.14 0.14 0.13 -0.01 33 15 88 +15
29JAN26 7.75 P 0.22 0.22 0.22 0.20 -0.02 32 15 137 +15
29JAN26 8.00 P 0.31 0.31 0.31 0.31 -0.01 33 2 103 +2
29JAN26 8.25 P 0.00 0.00 0.00 0.45 0.00 33 0 62 0
29JAN26 8.50 P 0.60 0.62 0.60 0.61 0.00 33 16 53 +16
29JAN26 8.75 P 0.00 0.00 0.00 0.80 0.00 34 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.99 -0.04 33 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 1.24 -0.01 38 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.46 +0.03 38 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.72 +0.01 44 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.98 +0.05 50 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.49 +0.06 60 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.98 +0.04 66 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.49 +0.05 75 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.02 +0.05 87 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.49 0.00 88 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.95 -0.04 82 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.49 0.00 99 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.98 +0.04 102 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
26FEB26 6.75 P 0.08 0.08 0.08 0.06 0.00 34 15 31 +15
26FEB26 7.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 5 0
26FEB26 7.25 P 0.16 0.16 0.16 0.14 -0.01 33 15 35 +15
26FEB26 7.50 P 0.23 0.23 0.23 0.22 0.00 34 30 80 +30
26FEB26 7.75 P 0.31 0.31 0.31 0.31 0.00 34 15 74 +15
26FEB26 8.00 P 0.00 0.00 0.00 0.41 0.00 33 0 3 0
26FEB26 8.25 P 0.55 0.55 0.55 0.55 0.00 33 15 15 +14
26FEB26 8.50 P 0.00 0.00 0.00 0.71 +0.01 34 0 25 0
26FEB26 8.75 P 0.00 0.00 0.00 0.89 +0.01 35 0 10 0
26FEB26 9.00 P 0.00 0.00 0.00 1.09 -0.01 36 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 1.29 +0.04 36 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.52 +0.03 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.75 +0.03 40 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.98 +0.03 41 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.49 +0.05 49 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.98 +0.04 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.49 +0.05 60 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.02 +0.05 70 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.49 0.00 70 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.95 -0.04 67 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.49 0.00 79 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.98 +0.04 81 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 36 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 0.00 36 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.11 -0.01 35 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.23 -0.01 35 0 6 0
30MAR26 7.50 P 0.00 0.00 0.00 0.31 -0.01 35 0 44 0
30MAR26 7.75 P 0.00 0.00 0.00 0.41 -0.01 35 0 6 0
30MAR26 8.00 P 0.00 0.00 0.00 0.53 -0.01 35 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.66 -0.01 35 0 6 0
30MAR26 8.50 P 0.00 0.00 0.00 0.81 -0.01 35 0 137 0
30MAR26 8.75 P 0.00 0.00 0.00 0.94 -0.01 33 0 111 0
30MAR26 9.00 P 0.00 0.00 0.00 1.18 +0.02 37 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 1.38 -0.01 37 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.59 -0.01 38 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.80 +0.03 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.03 +0.02 40 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.51 +0.04 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.00 +0.06 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.49 +0.05 51 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.02 +0.05 59 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.49 0.00 60 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.01 +0.02 67 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.49 0.00 68 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.98 0.00 70 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 37 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.09 0.00 36 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.17 0.00 35 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.23 0.00 35 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.30 0.00 35 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 -0.01 35 0 12 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 +0.01 35 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.58 +0.01 35 0 11 0
29JUN26 7.75 P 0.00 0.00 0.00 0.69 +0.01 35 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 0.00 34 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 1.09 -0.01 33 0 39 0
29JUN26 8.75 P 0.00 0.00 0.00 1.25 -0.01 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.45 +0.02 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.63 +0.01 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.82 +0.03 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.02 +0.03 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.21 +0.02 33 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.59 -0.01 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.03 0.00 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.49 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.02 +0.05 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.49 0.00 25 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.01 0.00 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.49 -0.01 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.98 0.00 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.25 -0.02 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 -0.02 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 -0.03 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.49 -0.02 38 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.59 -0.03 39 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 -0.03 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.82 -0.02 39 0 15 0
29SEP26 7.75 P 0.96 0.96 0.96 0.94 -0.04 39 10 26 +10
29SEP26 8.00 P 0.00 0.00 0.00 1.09 -0.03 39 0 17 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 -0.03 39 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 0.00 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.56 +0.03 39 0 0 0
29SEP26 9.00 P 1.73 1.73 1.73 1.72 +0.02 39 8 8 +8
29SEP26 9.25 P 0.00 0.00 0.00 1.89 +0.01 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.09 +0.03 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.27 +0.03 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.46 +0.02 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.90 +0.05 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.31 -0.02 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.77 +0.07 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.17 0.00 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.63 0.00 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.10 0.00 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.59 +0.01 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.06 0.00 43 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 -0.01 37 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 -0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.49 -0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.58 -0.02 38 0 6 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 -0.01 38 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.80 -0.01 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 -0.01 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.05 -0.02 38 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.20 -0.01 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 -0.01 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 -0.02 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 -0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.84 +0.01 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.01 +0.02 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.19 -0.03 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.38 +0.03 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.56 +0.01 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.97 +0.03 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.36 +0.01 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.83 +0.04 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.27 +0.04 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.70 +0.01 40 0 0 0
TOTAL PUT 202 3,027 +154
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$ 16.40
30DEC25 7.26 C 0.00 0.00 0.00 9.15 +0.12 160 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 8.99 +0.12 155 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 8.83 +0.11 150 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 8.67 +0.12 145 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 8.51 +0.12 140 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 8.35 +0.12 135 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.94 +0.12 123 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 7.54 +0.12 111 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 7.14 +0.12 97 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 6.77 +0.16 154 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 6.37 +0.16 143 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.97 +0.16 133 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 5.52 +0.12 0 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 5.12 +0.12 0 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 4.72 +0.12 0 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 4.31 +0.12 0 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 3.91 +0.12 0 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 3.52 +0.12 59 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 3.11 +0.08 51 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 2.71 +0.10 44 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 2.31 +0.11 38 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 1.90 +0.08 31 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.51 +0.10 30 0 16 0
30DEC25 15.32 C 0.00 0.00 0.00 1.13 +0.09 28 0 303 0
30MAR26 7.58 C 0.00 0.00 0.00 8.85 +0.12 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.68 +0.11 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.57 +0.16 42 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.41 +0.15 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.97 +0.13 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.57 +0.10 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.17 +0.08 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.77 +0.10 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.38 +0.09 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.99 +0.09 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.59 +0.09 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.20 +0.11 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.82 +0.12 28 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.43 +0.11 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.06 +0.10 32 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 3.70 +0.12 32 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.34 +0.11 33 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.01 +0.09 33 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.69 +0.09 33 0 56 0
TOTAL CALL 0 443 0
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 12.10 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 69 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.01 0.00 48 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30DEC25 14.92 P 0.00 0.00 0.00 0.01 -0.01 28 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.04 -0.02 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 60 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 57 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 50 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 35 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 -0.01 32 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.05 0.00 35 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.11 -0.01 34 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.15 -0.02 34 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.28 -0.04 33 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$ 50.70
30DEC25 12.50 C 0.00 0.00 0.00 38.21 -1.20 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 37.71 -1.20 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 37.21 -1.21 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 36.71 -1.21 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 36.22 -1.20 233 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 36.14 -0.78 412 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 35.22 -1.20 216 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 34.72 -1.20 208 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 34.22 -1.20 200 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 33.72 -1.20 191 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 33.22 -1.20 183 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 32.72 -1.20 173 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 32.22 -1.20 162 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 31.72 -1.20 146 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 31.23 -1.32 191 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 30.72 -1.20 0 0 91 0
30DEC25 21.00 C 0.00 0.00 0.00 29.83 -1.53 239 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 28.72 -1.20 0 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 27.72 -1.61 0 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 27.03 -0.90 247 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 26.08 -0.85 243 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 24.73 -1.51 122 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 23.73 -1.20 111 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 22.73 -1.22 99 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 21.73 -1.25 0 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 20.73 -1.69 0 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 19.73 -1.67 0 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 18.73 -1.21 0 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 17.73 -1.27 0 0 54 0
30DEC25 34.00 C 0.00 0.00 0.00 16.74 -1.19 79 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 15.74 -1.47 71 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 14.74 -1.38 64 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 13.74 -1.20 57 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 12.74 -1.21 47 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 12.10 -0.86 108 0 285 0
30DEC25 40.00 C 0.00 0.00 0.00 11.07 -1.26 97 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 9.76 -1.23 51 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 8.95 -1.07 72 0 105 0
30DEC25 43.00 C 0.00 0.00 0.00 8.06 -0.97 73 0 145 0
30DEC25 44.00 C 0.00 0.00 0.00 6.89 -1.49 53 0 101 0
30DEC25 45.00 C 7.51 7.51 6.70 6.16 -1.30 63 11 106 0
30DEC25 46.00 C 0.00 0.00 0.00 4.97 -1.41 45 0 93 0
30DEC25 47.00 C 5.04 6.00 4.40 4.32 -1.08 53 22 138 +1
30DEC25 48.00 C 5.50 5.50 5.50 3.58 -1.08 53 10 562 -10
30DEC25 49.00 C 0.00 0.00 0.00 2.83 -1.15 50 0 1,064 0
30DEC25 50.00 C 3.88 4.00 2.34 2.34 -1.02 53 94 902 0
30DEC25 52.50 C 1.70 2.16 1.28 1.27 -0.84 54 121 1,529 +14
30DEC25 55.00 C 1.00 1.68 0.73 0.60 -0.68 54 361 2,301 -205
30DEC25 57.50 C 0.94 1.08 0.73 0.25 -0.44 53 102 1,842 -25
30DEC25 60.00 C 0.43 0.55 0.43 0.09 -0.25 53 90 896 0
30DEC25 62.50 C 0.22 0.22 0.22 0.04 -0.12 55 1 979 +1
30DEC25 65.00 C 0.20 0.20 0.09 0.01 -0.06 53 110 635 -18
30DEC25 67.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 393 0
30DEC25 70.00 C 0.03 0.03 0.03 0.01 -0.01 67 10 574 -10
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,374 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 249 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 165 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 350 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 97 0 82 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,048 0
29JAN26 31.00 C 0.00 0.00 0.00 20.00 -1.40 84 0 3 0
29JAN26 32.00 C 0.00 0.00 0.00 18.85 -1.21 60 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 18.25 -0.83 89 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 16.90 -1.55 60 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 15.94 -1.27 60 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 14.95 -1.25 56 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 13.91 -1.34 48 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 12.97 -1.33 50 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 12.21 -1.20 58 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 11.18 -1.21 52 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 10.30 -1.32 52 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 9.57 -1.03 56 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 8.78 -1.16 56 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 8.25 -0.86 61 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 7.32 -1.07 56 0 146 0
29JAN26 46.00 C 0.00 0.00 0.00 6.60 -1.12 56 0 146 0
29JAN26 47.00 C 6.76 6.76 6.76 6.36 -0.72 62 15 624 -5
29JAN26 48.00 C 6.35 6.35 5.52 5.46 -1.02 57 7 861 0
29JAN26 49.00 C 0.00 0.00 0.00 4.90 -1.05 57 0 1,227 0
29JAN26 50.00 C 4.91 4.91 4.91 4.50 -0.92 59 14 1,111 0
29JAN26 52.50 C 4.80 4.80 3.40 3.49 -0.84 61 57 395 -42
29JAN26 55.00 C 3.12 3.51 2.72 2.60 -0.84 61 10 1,223 0
29JAN26 57.50 C 2.78 2.80 2.10 1.89 -0.72 60 14 1,714 +2
29JAN26 60.00 C 1.63 1.63 1.63 1.35 -0.61 60 7 605 0
29JAN26 62.50 C 0.00 0.00 0.00 0.95 -0.50 60 0 264 0
29JAN26 65.00 C 1.37 1.55 1.37 0.66 -0.40 60 7 189 0
29JAN26 67.50 C 1.13 1.13 1.13 0.46 -0.31 60 1 176 0
29JAN26 70.00 C 0.67 0.67 0.67 0.31 -0.24 60 5 152 0
29JAN26 72.50 C 0.60 0.85 0.60 0.21 -0.18 60 600 1,157 -100
29JAN26 75.00 C 0.51 0.51 0.51 0.14 -0.14 60 13 82 0
29JAN26 77.50 C 0.00 0.00 0.00 0.09 -0.10 60 0 11 0
29JAN26 80.00 C 0.00 0.00 0.00 0.06 -0.08 60 0 27 0
29JAN26 82.50 C 0.00 0.00 0.00 0.04 -0.06 60 0 42 0
29JAN26 85.00 C 0.00 0.00 0.00 0.03 -0.04 61 0 33 0
26FEB26 38.00 C 0.00 0.00 0.00 13.86 -0.83 64 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 12.84 -0.96 59 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.92 -1.09 57 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 11.40 -0.72 61 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.69 -0.69 62 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 9.64 -1.00 56 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 8.86 -1.16 55 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.57 -1.12 60 0 10 0
26FEB26 46.00 C 0.00 0.00 0.00 7.76 -0.91 58 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 7.07 -1.01 56 0 686 0
26FEB26 48.00 C 0.00 0.00 0.00 6.59 -0.92 57 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 6.05 -0.93 57 0 84 0
26FEB26 50.00 C 0.00 0.00 0.00 5.67 -0.82 58 0 2,077 0
26FEB26 52.50 C 5.98 5.98 5.10 4.67 -0.83 60 30 160 +10
26FEB26 55.00 C 5.04 5.04 5.04 3.81 -0.82 60 15 1,079 0
26FEB26 57.50 C 0.00 0.00 0.00 3.03 -0.72 60 0 1,688 0
26FEB26 60.00 C 3.10 3.10 2.90 2.38 -0.64 60 19 1,821 -4
26FEB26 62.50 C 2.88 2.88 2.88 1.86 -0.56 60 2 955 +2
26FEB26 65.00 C 0.00 0.00 0.00 1.45 -0.48 60 0 638 0
26FEB26 67.50 C 0.00 0.00 0.00 1.12 -0.41 60 0 215 0
26FEB26 70.00 C 0.00 0.00 0.00 0.86 -0.34 59 0 487 0
26FEB26 72.50 C 0.00 0.00 0.00 0.64 -0.31 59 0 60 0
26FEB26 75.00 C 0.00 0.00 0.00 0.49 -0.23 59 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.37 -0.19 59 0 136 0
26FEB26 80.00 C 0.00 0.00 0.00 0.28 -0.16 59 0 51 0
26FEB26 82.50 C 0.00 0.00 0.00 0.21 -0.13 59 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.16 -0.10 59 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 38.31 -1.20 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 37.81 -1.21 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 37.32 -1.20 74 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 36.82 -1.20 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 36.33 -1.20 75 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 36.14 -0.89 133 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 35.34 -1.20 73 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 34.84 -1.20 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 34.35 -1.20 71 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 33.85 -1.26 52 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 33.36 -1.20 69 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 32.86 -1.20 60 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 32.37 -1.20 67 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 31.87 -1.21 60 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 31.38 -1.20 65 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 30.88 -1.21 59 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 29.89 -1.47 57 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 28.91 -1.21 61 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 27.93 -1.40 62 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.03 -1.13 72 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.08 -1.19 72 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 25.01 -1.28 61 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 24.05 -1.21 61 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.10 -1.26 61 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 22.33 -1.34 69 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 21.36 -1.09 67 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 20.31 -1.09 61 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.16 -1.34 50 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 18.58 -1.10 62 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 17.61 -1.10 60 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 16.49 -1.28 53 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 15.76 -1.19 56 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 15.02 -1.08 58 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 14.40 -0.90 61 0 391 0
30MAR26 39.00 C 0.00 0.00 0.00 13.47 -1.06 58 0 71 0
30MAR26 40.00 C 14.38 14.38 14.38 12.68 -1.06 57 1 100 -1
30MAR26 41.00 C 0.00 0.00 0.00 12.03 -1.00 58 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 11.38 -0.99 59 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 10.67 -1.02 58 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 10.16 -0.91 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.58 -0.89 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.82 -1.08 58 0 9 0
30MAR26 47.00 C 9.28 9.28 9.28 8.38 -0.97 59 11 40 +11
30MAR26 48.00 C 0.00 0.00 0.00 7.78 -1.07 59 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 7.35 -0.97 59 0 93 0
30MAR26 50.00 C 7.74 7.74 7.74 6.99 -0.91 60 30 1,414 0
30MAR26 52.50 C 7.10 7.10 6.95 6.05 -0.84 62 35 736 -35
30MAR26 55.00 C 6.22 6.22 6.02 5.20 -0.83 62 86 342 +86
30MAR26 57.50 C 5.48 5.48 5.45 4.37 -0.87 62 50 586 +50
30MAR26 60.00 C 4.85 4.85 4.68 3.66 -0.79 62 74 429 +70
30MAR26 62.50 C 4.30 4.30 4.28 3.05 -0.73 62 42 66 +21
30MAR26 65.00 C 3.84 3.84 3.82 2.54 -0.66 62 27 90 0
30MAR26 67.50 C 0.00 0.00 0.00 2.11 -0.59 62 0 77 0
30MAR26 70.00 C 0.00 0.00 0.00 1.75 -0.53 62 0 96 0
30MAR26 72.50 C 0.00 0.00 0.00 1.44 -0.48 61 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 1.16 -0.45 61 0 45 0
30MAR26 77.50 C 0.00 0.00 0.00 0.95 -0.40 61 0 80 0
30MAR26 80.00 C 0.00 0.00 0.00 0.79 -0.35 61 0 23 0
30MAR26 82.50 C 0.00 0.00 0.00 0.65 -0.27 61 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.53 -0.24 61 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 36.93 -1.21 56 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 36.44 -1.20 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 36.14 -1.02 90 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 35.46 -1.21 58 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 34.98 -1.20 62 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 34.49 -1.20 61 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 34.00 -1.20 60 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 33.52 -1.20 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 33.03 -1.21 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 32.55 -1.20 61 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 32.06 -1.21 60 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 31.59 -1.20 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 31.11 -1.20 61 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 30.15 -1.21 61 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 29.21 -1.21 61 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 28.28 -1.20 61 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 27.35 -1.21 61 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 26.25 -1.02 52 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 25.30 -1.03 51 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 24.42 -1.03 53 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 23.40 -1.11 49 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 22.50 -1.17 49 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 21.72 -1.13 53 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 20.84 -1.14 52 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 19.89 -1.14 50 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 19.71 -1.17 61 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.39 -1.14 53 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 17.67 -1.14 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.50 -0.58 61 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.81 -0.61 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.64 -1.11 56 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 14.99 -1.10 56 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 14.40 -1.07 57 0 66 0
29JUN26 41.00 C 0.00 0.00 0.00 13.80 -1.08 57 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 13.21 -1.07 57 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 12.66 -1.03 58 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 12.14 -1.02 58 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 11.62 -1.02 58 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 11.11 -1.01 58 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 10.62 -0.98 58 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 10.18 -0.95 59 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 9.73 -0.96 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.40 -0.85 60 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 8.53 -0.80 61 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 7.77 -0.80 62 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 7.02 -0.84 62 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.23 -0.84 62 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 5.57 -0.73 62 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 4.94 -0.74 62 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 4.39 -0.67 62 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 3.92 -0.62 62 0 50 0
29JUN26 72.50 C 0.00 0.00 0.00 3.45 -0.62 62 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 3.10 -0.51 62 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 2.74 -0.52 61 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 2.43 -0.49 62 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 2.18 -0.41 61 0 13 0
29JUN26 85.00 C 0.00 0.00 0.00 1.92 -0.42 61 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 30.49 -1.20 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 29.61 -1.19 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 28.73 -1.19 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 27.87 -1.18 61 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 27.03 -0.52 61 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 26.19 -1.19 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.39 -1.17 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.60 -1.17 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.81 -1.17 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.36 -1.12 51 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 22.32 -1.15 61 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.59 -1.15 61 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.88 -1.13 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 20.21 -1.12 61 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.96 -1.09 56 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 18.31 -1.09 56 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 17.70 -1.06 56 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 17.13 -1.04 57 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 16.55 -1.05 57 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 15.98 -1.04 57 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 15.90 -1.06 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.38 -1.02 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.42 -0.99 58 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 14.35 -1.03 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.83 -1.03 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.36 -0.99 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.92 -0.54 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.11 -0.93 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 12.05 -0.56 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.33 -0.86 59 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 10.65 -0.73 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.72 -0.68 61 0 0 0
29SEP26 57.50 C 9.00 9.00 9.00 9.07 -0.62 62 4 20 -4
29SEP26 60.00 C 0.00 0.00 0.00 8.43 -0.68 62 0 26 0
29SEP26 62.50 C 0.00 0.00 0.00 7.68 -0.81 62 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 7.06 -0.71 62 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 6.47 -0.71 62 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 5.89 -0.71 62 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 5.43 -0.60 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.99 -0.60 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.54 -0.61 62 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 4.18 -0.53 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.85 -0.50 62 0 0 0
29SEP26 85.00 C 5.00 5.00 5.00 3.53 -0.50 62 1 141 0
30DEC26 38.00 C 0.00 0.00 0.00 18.92 -1.08 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.34 -1.09 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.81 -1.04 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.31 -1.02 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.32 -1.02 58 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 16.31 -1.02 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.81 -1.03 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.33 -1.01 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.90 -0.96 60 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.48 -0.96 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.06 -0.96 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.63 -0.97 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.91 -1.26 59 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.29 -0.71 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.35 -0.95 60 0 0 0
30DEC26 57.50 C 11.20 11.20 11.20 10.68 -0.76 61 1 1 +1
30DEC26 60.00 C 0.00 0.00 0.00 10.00 -0.65 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.44 -0.52 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.73 -0.53 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.17 -0.45 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.61 -0.47 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.05 -0.72 61 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 6.38 -0.83 60 0 0 0
TOTAL CALL 2,110 54,335 -190
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 271 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 264 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 237 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 231 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 225 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 219 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 213 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 208 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 203 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 198 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 193 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 188 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 178 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 169 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 161 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 153 0 65 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 145 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 137 0 25 0
30DEC25 27.00 P 0.05 0.05 0.05 0.01 0.00 130 7 13 -7
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 123 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 117 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 91 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 366 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 252 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 359 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 330 0
30DEC25 39.00 P 0.03 0.03 0.03 0.01 0.00 58 10 225 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 439 0
30DEC25 41.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 325 0
30DEC25 42.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 395 0
30DEC25 43.00 P 0.00 0.00 0.00 0.08 -0.04 53 0 423 0
30DEC25 44.00 P 0.15 0.15 0.13 0.15 -0.03 54 60 355 0
30DEC25 45.00 P 0.00 0.00 0.00 0.24 -0.04 53 0 870 0
30DEC25 46.00 P 0.36 0.38 0.36 0.36 -0.06 52 3 646 +1
30DEC25 47.00 P 0.47 0.56 0.47 0.55 -0.05 52 25 346 -7
30DEC25 48.00 P 0.61 0.61 0.50 0.81 -0.02 52 90 577 +70
30DEC25 49.00 P 0.72 0.85 0.72 1.15 +0.03 52 137 533 +63
30DEC25 50.00 P 1.18 1.57 1.02 1.54 +0.07 51 141 1,336 +73
30DEC25 52.50 P 2.13 3.17 2.12 3.08 +0.33 55 44 406 +33
30DEC25 55.00 P 0.00 0.00 0.00 4.98 +0.56 58 0 686 0
30DEC25 57.50 P 6.66 6.66 6.66 7.21 +0.81 64 14 452 +14
30DEC25 60.00 P 0.00 0.00 0.00 9.64 +1.07 74 0 389 0
30DEC25 62.50 P 0.00 0.00 0.00 12.12 +1.09 85 0 109 0
30DEC25 65.00 P 0.00 0.00 0.00 14.61 +1.48 96 0 25 0
30DEC25 67.50 P 0.00 0.00 0.00 17.29 +1.22 118 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 19.71 +1.60 124 0 40 0
30DEC25 72.50 P 0.00 0.00 0.00 21.96 +1.36 113 0 0 -206
30DEC25 75.00 P 0.00 0.00 0.00 24.30 +1.20 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.80 +1.20 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 29.30 +1.20 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 31.80 +1.20 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 34.30 +1.20 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.04 0.00 62 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.05 -0.01 60 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.08 -0.01 60 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.11 -0.02 60 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.16 -0.02 60 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.23 -0.02 60 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.31 -0.02 60 0 128 0
29JAN26 39.00 P 0.00 0.00 0.00 0.41 0.00 60 0 194 0
29JAN26 40.00 P 0.00 0.00 0.00 0.54 +0.01 60 0 207 0
29JAN26 41.00 P 0.00 0.00 0.00 0.69 +0.01 60 0 411 0
29JAN26 42.00 P 0.00 0.00 0.00 0.84 -0.01 59 0 731 0
29JAN26 43.00 P 0.00 0.00 0.00 1.04 -0.01 59 0 1,074 0
29JAN26 44.00 P 0.00 0.00 0.00 1.30 +0.02 59 0 1,404 0
29JAN26 45.00 P 0.00 0.00 0.00 1.57 +0.03 59 0 440 0
29JAN26 46.00 P 1.40 1.56 1.40 1.89 +0.05 58 9 303 0
29JAN26 47.00 P 0.00 0.00 0.00 2.26 +0.09 59 0 691 0
29JAN26 48.00 P 2.68 2.68 2.68 2.68 +0.15 59 4 1,329 0
29JAN26 49.00 P 0.00 0.00 0.00 3.17 +0.23 59 0 1,172 0
29JAN26 50.00 P 3.35 3.58 3.09 3.68 +0.24 60 31 1,331 +10
29JAN26 52.50 P 4.73 4.78 4.43 5.15 +0.38 61 64 325 +23
29JAN26 55.00 P 6.75 6.75 6.75 6.84 +0.45 62 15 1,092 -15
29JAN26 57.50 P 7.85 7.85 7.85 8.71 +0.52 64 15 1,778 0
29JAN26 60.00 P 0.00 0.00 0.00 10.75 +0.64 65 0 767 0
29JAN26 62.50 P 0.00 0.00 0.00 12.93 +0.75 67 0 486 0
29JAN26 65.00 P 15.00 15.00 15.00 14.91 +0.55 63 5 27 +5
29JAN26 67.50 P 0.00 0.00 0.00 17.29 +1.02 66 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.71 +0.85 69 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 21.96 +0.74 65 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.67 +1.07 78 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 27.21 +1.35 85 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 29.30 +0.73 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 31.92 +1.06 80 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 34.75 +1.65 100 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.72 +0.02 59 0 89 0
26FEB26 39.00 P 0.00 0.00 0.00 0.90 +0.04 59 0 53 0
26FEB26 40.00 P 0.00 0.00 0.00 1.11 +0.04 59 12 43 0
26FEB26 41.00 P 0.00 0.00 0.00 1.32 +0.03 59 0 15 0
26FEB26 42.00 P 1.47 1.47 1.47 1.54 +0.07 58 1 42 -1
26FEB26 43.00 P 0.00 0.00 0.00 1.81 +0.07 58 0 80 0
26FEB26 44.00 P 0.00 0.00 0.00 2.12 +0.11 58 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 2.45 +0.11 58 12 177 +12
26FEB26 46.00 P 2.53 2.53 2.53 2.81 +0.13 58 2 356 0
26FEB26 47.00 P 0.00 0.00 0.00 3.22 +0.16 58 0 809 0
26FEB26 48.00 P 0.00 0.00 0.00 3.67 +0.20 58 0 744 0
26FEB26 49.00 P 3.69 3.69 3.69 4.20 +0.28 59 2 365 +2
26FEB26 50.00 P 4.48 4.77 3.95 4.77 +0.35 59 79 325 +59
26FEB26 52.50 P 5.93 5.93 5.30 6.29 +0.44 61 150 182 +105
26FEB26 55.00 P 0.00 0.00 0.00 7.95 +0.45 62 0 505 0
26FEB26 57.50 P 8.77 9.68 8.77 9.73 +0.53 62 30 1,658 +30
26FEB26 60.00 P 10.63 10.63 10.63 11.66 +0.61 64 15 1,300 0
26FEB26 62.50 P 0.00 0.00 0.00 13.70 +0.67 64 0 1,216 0
26FEB26 65.00 P 0.00 0.00 0.00 15.69 +0.59 63 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 18.02 +0.74 66 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 20.45 +0.91 70 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 22.77 +0.91 72 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 24.69 +0.51 64 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 27.53 +1.03 76 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 29.65 +0.70 70 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 31.97 +0.75 67 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 34.75 +1.06 80 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 0.00 63 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 20 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.08 -0.01 61 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.11 -0.02 61 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 0.15 -0.02 61 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.21 -0.01 61 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.27 -0.02 62 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.35 -0.01 61 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.41 -0.02 60 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.52 -0.03 60 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.64 -0.02 60 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.79 -0.02 60 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 0.95 -0.02 60 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 1.17 +0.03 61 0 40 0
30MAR26 38.00 P 0.00 0.00 0.00 1.39 +0.04 61 0 51 0
30MAR26 39.00 P 0.00 0.00 0.00 1.61 +0.04 61 0 40 0
30MAR26 40.00 P 0.00 0.00 0.00 1.89 +0.07 61 0 1,033 0
30MAR26 41.00 P 0.00 0.00 0.00 2.17 +0.07 61 0 80 0
30MAR26 42.00 P 0.00 0.00 0.00 2.40 +0.02 60 0 20 0
30MAR26 43.00 P 0.00 0.00 0.00 2.75 +0.05 60 0 235 0
30MAR26 44.00 P 0.00 0.00 0.00 3.09 +0.04 60 0 21 0
30MAR26 45.00 P 0.00 0.00 0.00 3.48 +0.08 60 0 82 0
30MAR26 46.00 P 0.00 0.00 0.00 3.90 +0.10 60 0 94 0
30MAR26 47.00 P 0.00 0.00 0.00 4.32 +0.09 60 0 65 0
30MAR26 48.00 P 0.00 0.00 0.00 4.80 +0.15 60 0 103 0
30MAR26 49.00 P 0.00 0.00 0.00 5.37 +0.26 60 0 60 0
30MAR26 50.00 P 5.97 5.97 5.97 5.97 +0.33 61 1 52 +1
30MAR26 52.50 P 7.17 7.37 6.93 7.51 +0.32 62 5 32 -1
30MAR26 55.00 P 0.00 0.00 0.00 9.19 +0.43 63 0 95 0
30MAR26 57.50 P 0.00 0.00 0.00 10.91 +0.41 64 0 50 0
30MAR26 60.00 P 0.00 0.00 0.00 12.79 +0.48 65 0 55 0
30MAR26 62.50 P 13.65 13.65 13.65 14.75 +0.52 66 9 9 +9
30MAR26 65.00 P 0.00 0.00 0.00 16.81 +0.59 66 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.96 +0.67 68 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.16 +0.71 68 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.46 +0.81 70 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.51 +0.59 68 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 28.12 +0.87 73 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.23 +0.62 71 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 32.90 +0.93 77 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 35.23 +0.88 78 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 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 61 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 61 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 61 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.01 61 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 -0.01 60 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 -0.01 60 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 -0.01 61 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 0.00 61 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.27 -0.01 61 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.34 0.00 61 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.43 0.00 61 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.52 -0.01 61 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.65 0.00 61 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.78 0.00 61 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.93 +0.02 61 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 1.10 +0.01 61 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 1.28 +0.01 61 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 1.49 +0.03 61 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.73 +0.08 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.96 +0.09 61 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.23 +0.12 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.53 +0.13 61 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.83 +0.14 61 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.06 +0.07 60 0 10 0
29JUN26 40.00 P 3.00 3.00 3.00 3.42 +0.10 60 1 16 +1
29JUN26 41.00 P 0.00 0.00 0.00 3.78 +0.10 60 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.14 +0.09 60 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 4.55 +0.14 60 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 4.99 +0.15 60 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 5.42 +0.14 59 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 5.86 +0.14 59 0 50 0
29JUN26 47.00 P 0.00 0.00 0.00 6.39 +0.20 60 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 6.96 +0.22 60 0 24 0
29JUN26 49.00 P 0.00 0.00 0.00 7.55 +0.25 60 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 8.17 +0.28 61 0 55 0
29JUN26 52.50 P 0.00 0.00 0.00 9.64 +0.22 61 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 11.36 +0.21 62 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 13.18 +0.40 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.95 +0.41 64 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.85 +0.52 64 0 21 0
29JUN26 65.00 P 0.00 0.00 0.00 18.78 +0.52 65 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.80 +0.59 65 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.89 +0.63 66 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.00 +0.65 66 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.22 +0.75 68 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.44 +0.75 68 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.71 +0.79 69 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.04 +0.86 70 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.30 +0.80 71 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.34 +0.01 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.43 +0.01 61 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 +0.01 61 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 +0.01 61 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.78 +0.01 61 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.89 -0.02 60 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.09 +0.03 61 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.28 +0.03 61 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.47 +0.03 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.64 +0.05 60 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.88 +0.05 60 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 2.18 +0.05 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.45 +0.07 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.76 +0.08 61 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.98 +0.08 60 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.39 +0.09 61 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.62 +0.11 60 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 4.12 +0.13 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.37 +0.12 60 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 4.75 +0.12 60 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 5.15 +0.15 60 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 5.60 +0.18 60 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 6.05 +0.18 60 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 6.50 +0.18 60 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 6.95 +0.12 60 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 7.47 +0.10 60 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 8.04 +0.12 60 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 8.64 +0.36 60 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 9.19 +0.08 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.81 +0.33 61 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 11.38 +0.21 61 0 150 0
29SEP26 55.00 P 0.00 0.00 0.00 13.09 +0.18 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.89 +0.32 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.77 +0.44 64 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.03 -0.09 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.90 -0.05 61 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.81 -0.10 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.73 -0.15 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.76 -0.12 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.82 -0.16 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.88 -0.22 61 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.02 -0.21 61 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.19 -0.25 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.38 -0.30 61 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.11 +0.12 60 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.51 +0.12 60 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.77 +0.15 59 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 6.23 +0.17 59 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 6.90 +0.18 61 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.15 +0.17 59 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.61 +0.17 59 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.10 +0.15 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.65 +0.23 59 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.23 +0.15 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.85 +0.27 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.47 +0.21 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.09 +0.20 60 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.69 +0.20 61 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.40 +0.23 61 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.19 +0.41 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.06 +0.45 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.34 -0.14 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.76 +0.46 64 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 23.04 +0.53 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.97 +0.53 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.90 +0.54 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.92 +0.61 60 0 0 0
TOTAL PUT 993 39,570 +274
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$ 37.66
30DEC25 17.00 C 0.00 0.00 0.00 20.68 -0.06 145 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 20.18 -0.06 137 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 19.78 +0.04 211 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.18 -0.06 119 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 18.68 -0.06 105 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.18 -0.06 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 17.77 +0.03 180 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.68 -0.06 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.70 -0.04 123 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.68 -0.07 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.79 +0.04 137 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.69 -0.06 82 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.71 -0.05 91 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.71 -0.08 82 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.78 -0.07 94 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.71 -0.04 66 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 7.80 0.00 78 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.69 -0.09 0 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 5.72 -0.04 45 0 42 0
30DEC25 33.00 C 0.00 0.00 0.00 4.73 -0.06 40 0 212 0
30DEC25 34.00 C 0.00 0.00 0.00 3.76 -0.04 37 0 635 0
30DEC25 35.00 C 0.00 0.00 0.00 2.74 -0.13 26 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 1.82 -0.07 24 0 52 0
30DEC25 37.00 C 0.00 0.00 0.00 1.02 -0.08 22 0 83 0
30DEC25 38.00 C 0.49 0.57 0.39 0.44 -0.13 21 26 746 +10
30DEC25 39.00 C 0.00 0.00 0.00 0.16 -0.07 21 0 235 0
30DEC25 40.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 290 0
30DEC25 41.00 C 0.05 0.05 0.05 0.01 -0.02 21 15 983 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,500 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 737 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 206 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 914 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,156 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 281 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 409 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 706 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 822 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 168 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 13.79 -0.02 63 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.75 -0.06 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 11.77 -0.05 46 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 10.76 -0.06 33 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.78 -0.07 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.77 -0.06 29 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.97 +0.10 48 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 6.91 0.00 39 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.82 -0.23 27 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.87 -0.19 26 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 3.86 -0.21 20 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.24 +0.01 29 0 41 0
29JAN26 36.00 C 2.43 2.43 2.43 2.42 -0.06 26 15 27 +15
29JAN26 37.00 C 0.00 0.00 0.00 1.79 -0.05 26 0 70 0
29JAN26 38.00 C 1.28 1.28 1.28 1.27 -0.05 26 3 327 +3
29JAN26 39.00 C 0.92 0.92 0.82 0.88 -0.04 27 6 146 +5
29JAN26 40.00 C 0.55 0.55 0.55 0.58 -0.02 26 15 193 +15
29JAN26 41.00 C 0.39 0.39 0.38 0.37 -0.01 27 30 337 0
29JAN26 42.00 C 0.24 0.24 0.24 0.22 -0.01 26 1 243 +1
29JAN26 43.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 285 0
29JAN26 44.00 C 0.00 0.00 0.00 0.08 0.00 27 0 170 0
29JAN26 45.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 256 0
29JAN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 112 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 31 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 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 47 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.82 -0.06 29 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.83 -0.06 29 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.88 -0.08 35 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.86 -0.14 28 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.97 +0.10 34 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 6.94 -0.06 28 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.98 -0.13 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.29 +0.19 32 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.37 -0.06 29 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.67 +0.03 30 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.88 -0.06 27 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 2.31 -0.06 28 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 1.79 -0.07 28 0 1 0
26FEB26 39.00 C 1.32 1.35 1.29 1.38 -0.05 28 16 107 +13
26FEB26 40.00 C 0.00 0.00 0.00 1.05 -0.04 28 0 100 0
26FEB26 41.00 C 0.00 0.00 0.00 0.78 -0.03 28 0 122 0
26FEB26 42.00 C 0.00 0.00 0.00 0.56 -0.02 28 0 149 0
26FEB26 43.00 C 0.00 0.00 0.00 0.40 -0.02 28 0 70 0
26FEB26 44.00 C 0.00 0.00 0.00 0.28 -0.01 28 0 44 0
26FEB26 45.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 18 0
26FEB26 46.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.04 0.00 28 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 0.00 29 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 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 36 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 20.80 -0.06 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.31 -0.07 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.82 -0.06 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.32 -0.06 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.83 -0.06 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.33 -0.06 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.83 -0.07 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.85 -0.06 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.85 -0.07 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.86 -0.07 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.88 -0.06 33 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 12.89 -0.08 31 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 11.93 -0.07 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.13 -0.02 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.00 +0.01 33 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.27 +0.15 40 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 8.10 -0.04 30 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 7.29 -0.04 33 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 6.12 -0.25 24 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 5.66 -0.04 32 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 4.59 -0.17 26 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 3.91 -0.11 27 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 3.36 -0.06 28 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 2.79 -0.05 28 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 2.31 -0.02 29 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 1.89 -0.03 29 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 1.57 0.00 29 0 64 0
30MAR26 41.00 C 0.00 0.00 0.00 1.26 -0.01 29 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 0.99 -0.01 29 0 353 0
30MAR26 43.00 C 0.91 0.91 0.82 0.78 0.00 29 150 1,272 +142
30MAR26 44.00 C 0.00 0.00 0.00 0.60 0.00 29 0 185 0
30MAR26 45.00 C 0.57 0.62 0.56 0.46 0.00 29 150 200 +130
30MAR26 46.00 C 0.00 0.00 0.00 0.35 0.00 29 0 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.26 0.00 29 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 0.20 0.00 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 0.00 29 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 0.00 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 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.93 -0.06 34 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 16.94 -0.06 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.96 -0.06 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.98 -0.06 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.00 -0.07 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.03 -0.07 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.16 -0.07 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.23 -0.06 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.53 +0.20 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.57 +0.15 35 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.73 +0.14 35 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.87 +0.13 34 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 7.07 +0.13 33 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 6.32 -0.04 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 5.61 +0.10 32 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 4.81 -0.09 30 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 4.37 +0.04 31 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 3.81 +0.04 31 0 15 0
29JUN26 38.00 C 3.17 3.17 3.17 3.25 -0.04 30 1 81 +1
29JUN26 39.00 C 0.00 0.00 0.00 2.83 -0.04 30 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 2.45 -0.04 30 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.14 -0.03 31 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 1.83 -0.05 30 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 1.56 -0.07 30 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.32 -0.09 30 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.12 -0.08 30 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 0.94 -0.08 30 0 69 0
29JUN26 47.00 C 0.00 0.00 0.00 0.80 -0.03 30 0 141 0
29JUN26 48.00 C 0.00 0.00 0.00 0.66 -0.05 30 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.56 -0.03 30 0 56 0
29JUN26 50.00 C 0.00 0.00 0.00 0.45 -0.05 30 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.29 -0.04 30 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.06 -0.06 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.13 -0.06 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.22 -0.06 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.48 +0.08 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.53 -0.01 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.66 -0.07 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.88 -0.06 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.14 -0.06 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.44 -0.06 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.74 -0.09 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.11 -0.04 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.58 -0.06 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.07 -0.05 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.46 -0.15 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.03 -0.01 30 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 3.60 -0.07 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.23 -0.03 30 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 2.89 -0.04 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.57 -0.08 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.32 -0.02 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.07 0.00 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.82 -0.09 31 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 1.65 -0.05 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.49 -0.05 31 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 1.34 -0.03 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.14 -0.03 31 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.02 -0.02 31 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.74 -0.01 31 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.53 -0.01 31 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.39 -0.02 31 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.20 -0.01 31 0 17 0
30DEC26 26.00 C 0.00 0.00 0.00 12.42 -0.06 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.58 -0.06 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.79 -0.07 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.03 -0.06 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.31 -0.06 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.61 -0.06 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.96 -0.06 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.34 -0.05 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.76 -0.06 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.20 -0.05 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.70 -0.05 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.04 -0.05 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.63 -0.04 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.22 -0.04 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.84 -0.06 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 3.50 -0.16 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.17 -0.14 30 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.89 -0.04 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.62 -0.04 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.36 -0.03 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.22 -0.03 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.94 -0.09 30 0 17 0
30DEC26 48.00 C 0.00 0.00 0.00 1.80 -0.03 31 0 22 0
30DEC26 49.00 C 0.00 0.00 0.00 1.63 -0.03 31 0 23 0
30DEC26 50.00 C 0.00 0.00 0.00 1.47 -0.03 31 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 1.13 -0.03 31 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.87 -0.01 31 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 0.65 -0.02 31 0 0 0
TOTAL CALL 428 21,775 +335
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 145 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 140 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 135 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 125 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 212 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 125 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 144 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 143 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 625 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,017 0
30DEC25 35.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 184 0
30DEC25 36.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 271 0
30DEC25 37.00 P 0.44 0.44 0.29 0.30 -0.05 21 45 612 -14
30DEC25 38.00 P 0.81 0.90 0.81 0.77 0.00 22 41 624 +8
30DEC25 39.00 P 1.56 1.56 1.56 1.47 0.00 21 1 2,019 -1
30DEC25 40.00 P 2.63 2.63 2.63 2.38 +0.04 23 15 223 -3
30DEC25 41.00 P 3.61 3.61 3.61 3.34 +0.03 0 8 130 -8
30DEC25 42.00 P 0.00 0.00 0.00 4.34 +0.06 0 0 56 0
30DEC25 43.00 P 0.00 0.00 0.00 5.34 +0.06 0 0 110 0
30DEC25 44.00 P 0.00 0.00 0.00 6.34 +0.04 0 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 7.34 +0.05 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.34 +0.06 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.34 -0.22 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.34 +0.06 0 0 30 0
30DEC25 49.00 P 0.00 0.00 0.00 11.34 +0.01 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 12.34 +0.06 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 14.84 +0.06 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 17.34 +0.06 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.84 +0.06 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 22.34 +0.06 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.84 +0.06 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 135 0
29JAN26 32.00 P 0.00 0.00 0.00 0.04 0.00 26 0 79 0
29JAN26 33.00 P 0.14 0.14 0.14 0.10 0.00 27 1 104 +1
29JAN26 34.00 P 0.23 0.24 0.23 0.20 +0.01 26 26 182 +26
29JAN26 35.00 P 0.45 0.45 0.40 0.37 +0.01 26 36 369 +15
29JAN26 36.00 P 0.64 0.68 0.64 0.60 -0.02 26 6 740 -5
29JAN26 37.00 P 1.05 1.05 1.05 1.00 +0.04 26 2 670 0
29JAN26 38.00 P 1.37 1.37 1.37 1.47 +0.04 26 3 465 0
29JAN26 39.00 P 0.00 0.00 0.00 2.07 +0.01 26 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 2.80 +0.03 26 0 57 0
29JAN26 41.00 P 3.76 3.76 3.76 3.59 +0.03 26 5 23 0
29JAN26 42.00 P 0.00 0.00 0.00 4.46 +0.03 26 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 5.44 +0.04 29 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.54 +0.20 38 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 7.34 +0.05 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.34 +0.06 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.34 -0.22 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.34 +0.06 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.34 +0.01 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.34 +0.06 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.84 +0.06 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.34 +0.06 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.84 +0.06 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.34 +0.06 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.84 +0.06 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 0.10 0.10 0.10 0.05 0.00 28 10 20 +10
26FEB26 31.00 P 0.00 0.00 0.00 0.09 0.00 28 0 26 0
26FEB26 32.00 P 0.00 0.00 0.00 0.17 0.00 28 0 50 0
26FEB26 33.00 P 0.00 0.00 0.00 0.29 0.00 28 0 47 0
26FEB26 34.00 P 0.00 0.00 0.00 0.47 0.00 28 0 18 0
26FEB26 35.00 P 0.71 0.71 0.71 0.71 0.00 28 13 115 +13
26FEB26 36.00 P 0.00 0.00 0.00 1.01 -0.01 27 0 38 0
26FEB26 37.00 P 1.42 1.46 1.40 1.41 +0.01 27 15 57 +2
26FEB26 38.00 P 1.90 1.92 1.90 1.92 +0.04 27 2 273 0
26FEB26 39.00 P 0.00 0.00 0.00 2.49 +0.02 27 0 95 0
26FEB26 40.00 P 0.00 0.00 0.00 3.26 +0.03 29 0 42 0
26FEB26 41.00 P 0.00 0.00 0.00 4.02 +0.14 30 0 5 0
26FEB26 42.00 P 0.00 0.00 0.00 4.56 +0.04 24 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.55 +0.01 27 0 4 0
26FEB26 44.00 P 0.00 0.00 0.00 6.54 +0.14 30 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.39 +0.06 28 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.35 +0.06 27 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.34 -0.22 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.34 +0.06 0 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 11.34 +0.01 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 12.34 +0.06 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.84 +0.06 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 17.34 +0.06 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 19.84 +0.06 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 22.34 +0.06 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 29 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.24 0.00 29 0 84 0
30MAR26 32.00 P 0.00 0.00 0.00 0.38 +0.01 29 0 38 0
30MAR26 33.00 P 0.60 0.60 0.60 0.56 +0.01 29 3 47 0
30MAR26 34.00 P 0.00 0.00 0.00 0.80 +0.02 29 0 91 0
30MAR26 35.00 P 0.00 0.00 0.00 1.10 +0.02 29 0 69 0
30MAR26 36.00 P 0.00 0.00 0.00 1.44 0.00 29 0 889 0
30MAR26 37.00 P 1.91 1.91 1.91 1.88 +0.02 29 50 72 +40
30MAR26 38.00 P 0.00 0.00 0.00 2.38 +0.03 29 0 179 0
30MAR26 39.00 P 2.95 2.95 2.95 2.95 0.00 29 15 122 +15
30MAR26 40.00 P 0.00 0.00 0.00 3.67 +0.06 30 0 338 0
30MAR26 41.00 P 0.00 0.00 0.00 4.34 +0.01 30 0 25 0
30MAR26 42.00 P 0.00 0.00 0.00 5.17 +0.07 31 0 330 0
30MAR26 43.00 P 5.98 5.98 5.98 5.93 +0.04 31 15 320 +15
30MAR26 44.00 P 0.00 0.00 0.00 6.78 +0.08 31 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 7.46 -0.02 27 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.71 +0.32 35 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 9.38 -0.18 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.35 -0.05 28 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 11.34 +0.01 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.34 +0.06 0 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 14.84 +0.06 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.34 +0.06 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.84 +0.06 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.34 +0.06 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.84 +0.06 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 0.03 -0.01 30 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 0.09 -0.01 30 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.44 -0.02 30 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.60 -0.03 30 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.80 -0.04 30 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 1.06 -0.02 30 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.36 +0.01 30 0 180 0
29JUN26 34.00 P 0.00 0.00 0.00 1.69 +0.02 30 0 76 0
29JUN26 35.00 P 0.00 0.00 0.00 2.10 +0.02 31 0 118 0
29JUN26 36.00 P 0.00 0.00 0.00 2.50 -0.01 30 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.97 +0.03 30 0 164 0
29JUN26 38.00 P 0.00 0.00 0.00 3.50 -0.09 30 0 164 0
29JUN26 39.00 P 0.00 0.00 0.00 4.05 -0.04 30 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 4.68 +0.05 30 0 87 0
29JUN26 41.00 P 0.00 0.00 0.00 5.35 +0.04 30 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.93 -0.06 29 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 6.85 +0.23 30 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 7.57 -0.09 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.48 +0.17 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.25 +0.17 31 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 10.04 +0.04 30 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 11.03 +0.08 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.92 +0.08 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.71 +0.02 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.02 -0.01 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.49 +0.13 33 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 19.86 +0.08 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.34 +0.06 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.84 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.36 0.00 31 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.49 0.00 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.65 0.00 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.82 0.00 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.08 +0.01 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.34 0.00 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.66 +0.01 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.99 0.00 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.40 +0.01 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.81 +0.01 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 3.30 +0.01 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.80 +0.01 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.37 +0.06 32 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 4.91 +0.04 32 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 5.54 +0.08 32 0 3 0
29SEP26 41.00 P 6.23 6.23 6.22 6.19 +0.05 32 30 30 +12
29SEP26 42.00 P 0.00 0.00 0.00 6.76 -0.09 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.64 +0.07 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.19 -0.13 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.97 +0.04 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.74 -0.08 31 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 10.78 +0.09 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.48 -0.03 32 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 12.23 +0.04 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.10 -0.13 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.32 +0.05 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.69 +0.14 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.99 +0.09 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.36 +0.06 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.84 +0.06 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.54 +0.02 31 0 0 0
30DEC26 27.00 P 0.86 0.86 0.86 0.67 -0.02 31 10 30 +10
30DEC26 28.00 P 0.00 0.00 0.00 0.87 0.00 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.11 +0.03 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.38 +0.01 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.67 +0.01 31 0 0 0
30DEC26 32.00 P 2.10 2.10 2.10 2.00 0.00 31 8 8 +8
30DEC26 33.00 P 0.00 0.00 0.00 2.37 +0.01 31 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.78 +0.01 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 3.22 +0.01 31 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 3.71 +0.01 31 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.22 +0.02 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.79 +0.02 32 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 5.37 +0.02 32 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 6.00 +0.03 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.66 +0.02 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 7.33 +0.24 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.82 +0.02 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.54 +0.03 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.28 -0.22 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.06 +0.03 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.84 +0.03 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.97 +0.36 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.48 +0.03 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.32 +0.04 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.50 +0.04 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.75 +0.05 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.05 +0.05 31 0 0 0
TOTAL PUT 360 17,182 +144
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$ 14.33
30DEC25 8.25 C 0.00 0.00 0.00 6.13 -0.13 165 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.84 -0.26 100 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.59 -0.16 92 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.34 -0.21 85 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.09 -0.17 76 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.84 -0.17 66 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.60 -0.15 96 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.34 -0.17 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.84 -0.17 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.34 -0.17 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.84 -0.17 0 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 2.34 -0.17 0 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 1.84 -0.17 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.35 -0.22 27 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 0.87 -0.18 24 0 195 0
30DEC25 14.00 C 0.40 0.48 0.40 0.48 -0.15 26 102 265 +72
30DEC25 14.50 C 0.21 0.22 0.19 0.22 -0.11 27 102 145 +102
30DEC25 15.00 C 0.00 0.00 0.00 0.08 -0.07 28 0 2,596 0
30DEC25 15.50 C 0.04 0.04 0.04 0.03 -0.03 30 50 1,065 0
30DEC25 16.00 C 0.02 0.02 0.02 0.01 -0.01 31 33 903 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 435 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 857 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 977 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 594 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 363 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 498 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 117 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 132 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 139 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 146 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 4.37 -0.17 43 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.87 -0.25 34 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.42 -0.21 49 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.89 -0.21 35 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.36 -0.22 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.96 -0.19 34 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.49 -0.22 29 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.14 -0.16 31 0 130 0
29JAN26 14.00 C 0.00 0.00 0.00 0.84 -0.12 33 0 15 0
29JAN26 14.50 C 0.55 0.55 0.55 0.59 -0.11 33 7 90 +7
29JAN26 15.00 C 0.42 0.42 0.38 0.41 -0.09 34 14 387 +7
29JAN26 15.50 C 0.26 0.26 0.26 0.27 -0.06 34 76 1,129 +76
29JAN26 16.00 C 0.18 0.21 0.18 0.17 -0.05 34 13 946 0
29JAN26 16.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 934 0
29JAN26 17.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 521 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 336 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 342 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 212 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 4.40 -0.14 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.91 -0.21 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.43 -0.20 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.99 -0.15 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.57 -0.10 39 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.12 -0.07 36 0 0 0
26FEB26 13.00 C 1.57 1.57 1.57 1.68 -0.13 32 20 60 +20
26FEB26 13.50 C 0.00 0.00 0.00 1.36 -0.14 34 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.08 -0.12 34 6 108 +6
26FEB26 14.50 C 0.85 0.85 0.85 0.85 -0.08 35 15 40 0
26FEB26 15.00 C 0.61 0.61 0.61 0.66 -0.08 36 16 34 +16
26FEB26 15.50 C 0.51 0.51 0.51 0.49 -0.07 35 10 40 0
26FEB26 16.00 C 0.38 0.38 0.38 0.36 -0.06 35 2 66 0
26FEB26 16.50 C 0.27 0.27 0.27 0.26 -0.04 35 3 373 0
26FEB26 17.00 C 0.00 0.00 0.00 0.18 -0.04 35 6 301 0
26FEB26 17.50 C 0.00 0.00 0.00 0.13 -0.02 35 0 70 0
26FEB26 18.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.15 -0.17 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.84 -0.26 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.59 -0.21 0 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.35 -0.28 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.11 -0.23 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.86 -0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.62 -0.24 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.45 -0.11 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.02 -0.16 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.43 -0.23 20 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.02 -0.20 32 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.61 -0.15 33 0 36 0
30MAR26 12.50 C 2.21 2.30 2.21 2.30 -0.08 37 19 100 +19
30MAR26 13.00 C 0.00 0.00 0.00 1.90 -0.14 35 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.62 -0.13 37 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.35 -0.13 37 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 1.12 -0.12 37 0 15 0
30MAR26 15.00 C 0.00 0.00 0.00 0.93 -0.10 38 0 92 0
30MAR26 15.50 C 0.00 0.00 0.00 0.76 -0.09 38 0 77 0
30MAR26 16.00 C 0.00 0.00 0.00 0.61 -0.08 38 0 254 0
30MAR26 16.50 C 0.00 0.00 0.00 0.48 -0.08 38 0 729 0
30MAR26 17.00 C 0.00 0.00 0.00 0.38 -0.06 38 0 968 0
30MAR26 17.50 C 0.00 0.00 0.00 0.30 -0.05 38 0 621 0
30MAR26 18.00 C 0.00 0.00 0.00 0.23 -0.04 38 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.18 -0.03 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 5.87 -0.32 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.61 -0.37 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.40 -0.30 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.22 -0.27 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.01 -0.23 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.75 -0.28 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.56 -0.22 32 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.14 -0.23 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.75 -0.20 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.39 -0.16 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.05 -0.13 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.73 -0.12 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.44 -0.11 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.17 -0.10 39 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 1.93 -0.09 40 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.70 -0.09 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.50 -0.08 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.32 -0.08 40 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.15 -0.07 40 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.01 -0.07 40 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.88 -0.06 40 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.77 -0.08 41 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.67 -0.06 41 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.59 -0.06 41 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 0.53 -0.03 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.46 -0.03 42 0 30 0
29JUN26 20.00 C 0.40 0.40 0.40 0.40 -0.02 42 50 400 +50
29JUN26 21.00 C 0.00 0.00 0.00 0.29 -0.02 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29JUN26 23.00 C 0.23 0.23 0.23 0.16 -0.01 41 15 10 -5
29JUN26 24.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 0.00 42 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 0.00 42 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 4.64 -0.28 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.29 -0.16 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.85 -0.19 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.51 -0.26 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.21 -0.26 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.89 -0.24 39 0 0 0
29SEP26 13.00 C 2.56 2.56 2.56 2.64 -0.24 40 15 15 +15
29SEP26 13.50 C 0.00 0.00 0.00 2.39 -0.22 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.19 -0.17 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.99 -0.12 42 0 0 0
29SEP26 15.00 C 1.70 1.70 1.70 1.80 -0.12 42 4 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.60 -0.13 42 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.46 -0.10 42 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.31 -0.09 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.19 -0.07 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.06 -0.06 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.95 -0.06 42 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 0.85 -0.05 42 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.76 -0.05 42 0 21 0
29SEP26 19.50 C 0.73 0.73 0.73 0.68 -0.05 42 10 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.60 -0.05 42 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.49 -0.03 42 0 20 0
29SEP26 22.00 C 0.00 0.00 0.00 0.39 -0.02 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 159 0
29SEP26 26.00 C 0.27 0.27 0.27 0.16 -0.01 42 2 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.78 -0.22 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.45 -0.18 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.08 -0.21 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.78 -0.19 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.46 -0.24 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.22 -0.21 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.93 -0.24 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.69 -0.19 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.52 -0.13 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.32 -0.11 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.15 -0.11 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.98 -0.10 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.79 -0.12 42 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.65 -0.08 43 0 61 0
30DEC26 17.00 C 1.50 1.50 1.50 1.53 -0.07 43 5 5 +5
30DEC26 17.50 C 0.00 0.00 0.00 1.41 -0.06 43 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.28 -0.06 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.18 -0.05 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.08 -0.05 43 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 0.98 -0.05 43 0 20 0
TOTAL CALL 595 25,365 +390
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 80 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 49 0 183 0
30DEC25 12.50 P 0.01 0.01 0.01 0.01 0.00 39 30 298 -30
30DEC25 13.00 P 0.02 0.02 0.02 0.01 0.00 29 30 296 -30
30DEC25 13.50 P 0.00 0.00 0.00 0.04 0.00 28 0 767 0
30DEC25 14.00 P 0.20 0.23 0.20 0.15 +0.03 28 30 485 +15
30DEC25 14.50 P 0.52 0.52 0.42 0.39 +0.07 29 34 1,464 +17
30DEC25 15.00 P 0.81 0.83 0.74 0.76 +0.13 31 110 1,036 -110
30DEC25 15.50 P 1.36 1.36 1.36 1.22 +0.17 37 5 1,697 -5
30DEC25 16.00 P 1.75 1.75 1.75 1.72 +0.21 47 4 782 -4
30DEC25 16.50 P 2.30 2.30 2.30 2.24 +0.23 60 37 214 0
30DEC25 17.00 P 0.00 0.00 0.00 2.74 +0.24 69 0 30 -161
30DEC25 17.50 P 0.00 0.00 0.00 3.21 +0.17 70 0 250 0
30DEC25 18.00 P 0.00 0.00 0.00 3.74 +0.24 86 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.24 +0.24 94 0 30 0
30DEC25 19.00 P 0.00 0.00 0.00 4.81 +0.31 117 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 5.25 +0.25 111 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.74 +0.23 115 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.80 +0.29 144 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.67 +0.09 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.75 +0.20 154 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.75 +0.19 164 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.75 +0.24 175 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.75 +0.13 184 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.75 +0.24 194 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.67 +0.08 0 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 37 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 0.00 34 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 475 0
29JAN26 13.00 P 0.00 0.00 0.00 0.16 +0.02 33 0 213 0
29JAN26 13.50 P 0.31 0.31 0.31 0.29 +0.04 33 2 247 0
29JAN26 14.00 P 0.52 0.52 0.52 0.48 +0.07 34 2 392 -2
29JAN26 14.50 P 0.78 0.78 0.78 0.74 +0.09 34 100 575 +100
29JAN26 15.00 P 1.10 1.10 1.10 1.06 +0.11 35 100 607 0
29JAN26 15.50 P 1.54 1.54 1.50 1.43 +0.12 36 45 1,142 +45
29JAN26 16.00 P 1.94 1.94 1.94 1.85 +0.18 38 3 1,011 +3
29JAN26 16.50 P 0.00 0.00 0.00 2.30 +0.15 40 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.78 +0.18 44 2 434 0
29JAN26 17.50 P 0.00 0.00 0.00 3.21 +0.17 40 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.78 +0.28 53 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 4.24 +0.24 53 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.81 +0.22 65 0 38 0
29JAN26 19.50 P 0.00 0.00 0.00 5.26 +0.12 64 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.76 +0.25 68 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.80 +0.29 80 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.76 +0.17 82 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.76 +0.21 88 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
26FEB26 12.00 P 0.12 0.12 0.12 0.11 0.00 34 15 290 +15
26FEB26 12.50 P 0.00 0.00 0.00 0.20 +0.02 35 0 99 0
26FEB26 13.00 P 0.00 0.00 0.00 0.32 +0.04 35 0 93 0
26FEB26 13.50 P 0.00 0.00 0.00 0.48 +0.05 35 0 251 0
26FEB26 14.00 P 0.00 0.00 0.00 0.68 +0.05 35 0 305 0
26FEB26 14.50 P 0.91 0.91 0.91 0.94 +0.07 35 6 289 +6
26FEB26 15.00 P 0.00 0.00 0.00 1.27 +0.12 36 0 38 0
26FEB26 15.50 P 0.00 0.00 0.00 1.58 +0.08 35 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 2.00 +0.12 38 0 202 0
26FEB26 16.50 P 0.00 0.00 0.00 2.35 +0.10 35 0 265 0
26FEB26 17.00 P 0.00 0.00 0.00 2.86 +0.23 40 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.24 +0.07 36 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.81 +0.16 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.26 +0.25 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.81 +0.17 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.30 +0.16 55 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.76 +0.22 55 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.80 +0.27 64 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.76 +0.17 66 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 37 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 37 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 0.00 38 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 0.00 37 0 2 0
30MAR26 11.50 P 0.17 0.17 0.17 0.16 +0.01 37 52 52 +32
30MAR26 12.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 452 0
30MAR26 12.50 P 0.00 0.00 0.00 0.36 +0.02 37 0 389 0
30MAR26 13.00 P 0.00 0.00 0.00 0.51 +0.03 37 0 1,512 0
30MAR26 13.50 P 0.77 0.77 0.77 0.69 +0.04 37 1 135 0
30MAR26 14.00 P 0.99 0.99 0.93 0.91 +0.05 37 70 104 +64
30MAR26 14.50 P 0.00 0.00 0.00 1.19 +0.07 38 0 271 0
30MAR26 15.00 P 0.00 0.00 0.00 1.50 +0.09 38 0 266 0
30MAR26 15.50 P 0.00 0.00 0.00 1.85 +0.12 39 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 2.20 +0.08 39 0 21 0
30MAR26 16.50 P 0.00 0.00 0.00 2.60 +0.19 40 2 236 +2
30MAR26 17.00 P 0.00 0.00 0.00 3.02 +0.12 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.37 +0.05 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.88 +0.23 43 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.34 +0.11 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.85 +0.17 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.35 +0.16 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.85 +0.17 53 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.80 +0.20 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.76 +0.11 57 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.76 +0.21 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.76 +0.20 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.76 +0.25 69 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.76 +0.14 73 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.76 +0.24 76 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.76 +0.17 80 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 +0.01 42 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 +0.01 42 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 +0.02 42 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 +0.02 42 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 +0.02 42 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.37 +0.03 42 0 305 0
29JUN26 11.50 P 0.50 0.50 0.50 0.50 +0.04 42 5 61 +5
29JUN26 12.00 P 0.00 0.00 0.00 0.64 +0.04 42 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.81 +0.05 42 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 1.01 +0.06 42 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 1.23 +0.06 42 0 50 0
29JUN26 14.00 P 1.50 1.50 1.50 1.49 +0.08 42 1 21 +1
29JUN26 14.50 P 0.00 0.00 0.00 1.76 +0.09 42 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 2.06 +0.10 43 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.38 +0.11 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.71 +0.10 43 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 3.08 +0.12 44 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.45 +0.12 44 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.85 +0.13 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.26 +0.14 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.68 +0.14 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.12 +0.15 46 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.56 +0.15 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.03 +0.16 48 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.95 +0.19 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.89 +0.22 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.84 +0.24 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.80 +0.24 53 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.77 +0.25 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.76 +0.14 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.76 +0.24 60 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.76 +0.17 62 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 +0.03 41 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.52 +0.03 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.65 +0.03 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.82 +0.04 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.99 +0.05 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.21 +0.06 41 0 72 0
29SEP26 13.00 P 1.40 1.40 1.40 1.44 +0.08 41 4 134 +4
29SEP26 13.50 P 0.00 0.00 0.00 1.67 +0.07 41 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.94 +0.07 41 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 2.25 +0.13 41 0 20 0
29SEP26 15.00 P 2.60 2.60 2.60 2.56 +0.15 42 15 32 +15
29SEP26 15.50 P 2.92 2.92 2.92 2.86 +0.13 41 15 225 0
29SEP26 16.00 P 3.27 3.27 3.27 3.20 +0.14 41 15 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.65 +0.25 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.91 +0.13 41 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.31 +0.17 42 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.82 +0.31 44 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.20 +0.27 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.58 +0.13 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.03 +0.30 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.44 +0.28 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.31 +0.29 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.17 +0.28 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.06 +0.25 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.98 +0.22 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.94 +0.28 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.92 +0.26 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.84 +0.29 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.80 +0.21 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.56 +0.03 42 0 14 0
30DEC26 10.50 P 0.00 0.00 0.00 0.70 +0.03 42 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.86 +0.04 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.03 +0.04 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.23 +0.05 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.44 +0.04 41 0 0 0
30DEC26 13.00 P 1.70 1.70 1.70 1.68 +0.07 41 7 7 +7
30DEC26 13.50 P 1.92 1.92 1.92 1.93 +0.07 41 2 2 +2
30DEC26 14.00 P 0.00 0.00 0.00 2.23 +0.12 42 0 34 0
30DEC26 14.50 P 0.00 0.00 0.00 2.52 +0.11 42 0 82 0
30DEC26 15.00 P 0.00 0.00 0.00 2.80 +0.10 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.12 +0.12 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.47 +0.13 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.84 +0.15 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.20 +0.17 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.61 +0.20 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.98 +0.19 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.35 +0.17 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.74 +0.17 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.16 +0.17 42 0 0 0
TOTAL PUT 744 30,843 -9
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 41.67 -0.20 127 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 40.69 -0.17 134 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.22 -0.17 132 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 35.65 -0.26 0 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 33.23 -0.16 113 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 30.75 -0.17 107 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 28.24 -0.09 95 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 25.76 -0.17 89 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 23.24 -0.16 77 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 20.77 -0.13 72 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 18.18 -0.08 43 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 15.68 0.00 34 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 13.18 -0.01 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 10.68 -0.01 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 8.19 0.00 19 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 5.71 -0.01 17 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 3.36 -0.04 17 0 42 0
30DEC25 90.00 C 0.00 0.00 0.00 1.45 -0.07 16 0 258 0
30DEC25 92.50 C 0.30 0.30 0.30 0.44 -0.06 16 2 578 -2
30DEC25 95.00 C 0.00 0.00 0.00 0.09 -0.03 17 0 1,391 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 531 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 475 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 248 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 796 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 151 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 632 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 597 0
29JAN26 67.50 C 0.00 0.00 0.00 23.24 -0.24 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 20.77 -0.23 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 18.18 -0.34 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 15.68 -0.20 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 13.39 0.00 18 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 10.92 -0.01 17 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 8.51 -0.01 17 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 6.25 -0.01 17 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 4.34 -0.03 18 0 45 0
29JAN26 90.00 C 0.00 0.00 0.00 2.65 -0.03 17 0 233 0
29JAN26 92.50 C 1.45 1.45 1.45 1.47 +0.01 17 1 2 0
29JAN26 95.00 C 0.73 0.73 0.73 0.77 0.00 17 2 72 +2
29JAN26 97.50 C 0.35 0.36 0.35 0.34 -0.01 17 6 83 +4
29JAN26 100.00 C 0.00 0.00 0.00 0.14 0.00 17 0 115 0
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 18 0 73 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 19 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 0.00 0.00 0.00 0.01 0.00 27 0 160 0
29JAN26 120.00 C 0.01 0.01 0.01 0.01 0.00 29 160 170 +133
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 23.33 -0.46 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.85 -0.53 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 18.39 -0.55 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.98 -0.10 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 13.63 0.00 18 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 11.24 0.00 18 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 8.97 +0.01 18 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 6.88 -0.19 18 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 5.19 +0.07 19 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 3.52 -0.01 18 0 270 0
26FEB26 92.50 C 0.00 0.00 0.00 2.28 -0.01 18 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 1.47 0.00 18 0 90 0
26FEB26 97.50 C 0.00 0.00 0.00 0.89 +0.02 18 0 442 0
26FEB26 100.00 C 0.52 0.53 0.52 0.50 +0.02 18 4 271 0
26FEB26 102.50 C 0.00 0.00 0.00 0.26 +0.01 18 0 211 0
26FEB26 105.00 C 0.00 0.00 0.00 0.13 0.00 18 0 93 0
26FEB26 107.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 164 0
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 0.00 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 38.35 -0.04 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.88 -0.03 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.42 +0.03 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.93 +0.01 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.68 +0.21 29 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.07 +0.04 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.64 -0.15 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.16 -0.22 0 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 18.82 -0.12 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.40 -0.07 21 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.00 -0.12 19 0 0 0
30MAR26 80.00 C 11.37 11.38 11.37 11.73 -0.01 19 60 60 +60
30MAR26 82.50 C 0.00 0.00 0.00 9.60 -0.02 19 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 7.66 -0.02 19 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 5.95 -0.01 19 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 4.54 +0.04 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 3.29 0.00 19 0 2 0
30MAR26 95.00 C 0.00 0.00 0.00 2.35 +0.01 19 0 6 0
30MAR26 97.50 C 0.00 0.00 0.00 1.65 -0.01 20 0 24 0
30MAR26 100.00 C 0.00 0.00 0.00 1.10 -0.01 19 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 0.71 -0.01 19 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.45 0.00 19 0 30 0
30MAR26 107.50 C 0.00 0.00 0.00 0.27 -0.01 19 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.10 0.00 20 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 29.17 +0.01 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.79 +0.01 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.42 0.00 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.08 0.00 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 19.78 0.00 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 17.50 -0.06 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.14 -0.03 21 0 0 0
29JUN26 80.00 C 13.50 13.50 13.50 13.10 -0.03 21 2 2 +2
29JUN26 82.50 C 0.00 0.00 0.00 11.19 -0.05 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 9.45 -0.04 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 7.87 -0.05 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.48 -0.05 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.37 +0.05 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.34 +0.06 21 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 3.44 +0.01 21 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 2.71 -0.05 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 2.10 -0.04 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 1.60 -0.03 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.21 -0.03 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 0.91 -0.03 21 0 17 0
29JUN26 112.50 C 0.00 0.00 0.00 0.66 -0.02 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.47 -0.02 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.60 -0.01 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.34 -0.02 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.14 -0.02 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.01 -0.02 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.01 +0.20 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.94 +0.21 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.18 +0.23 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 10.60 +0.25 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.16 +0.28 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.83 +0.27 22 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 6.65 +0.27 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.65 +0.27 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.71 +0.23 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 3.99 +0.19 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.38 +0.23 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.78 +0.21 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.34 +0.25 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.91 +0.21 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.51 +0.20 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.23 +0.17 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.98 +0.14 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.80 +0.13 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.63 +0.10 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.88 0.00 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.71 -0.01 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.62 +0.01 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.61 +0.12 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.71 +0.18 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 14.96 -0.16 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 13.33 -0.18 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.80 -0.20 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.44 -0.21 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.92 -0.45 21 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 7.80 -0.44 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.78 -0.43 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.89 -0.37 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.14 -0.15 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.48 -0.07 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.75 -0.19 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.23 -0.14 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.80 -0.19 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.36 -0.17 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.02 -0.15 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.68 -0.15 22 0 10 0
TOTAL CALL 237 15,076 +199
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 117 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 360 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 248 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 403 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 397 0
30DEC25 70.00 P 0.01 0.01 0.01 0.01 0.00 54 120 349 +120
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 189 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 28 0 766 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 22 0 766 0
30DEC25 85.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 1,810 0
30DEC25 87.50 P 0.22 0.22 0.22 0.17 -0.04 17 30 1,179 +30
30DEC25 90.00 P 1.15 1.15 0.90 0.78 -0.06 16 9 527 -1
30DEC25 92.50 P 0.00 0.00 0.00 2.27 -0.05 17 0 396 0
30DEC25 95.00 P 4.80 4.80 4.80 4.43 -0.02 16 1 222 -1
30DEC25 97.50 P 0.00 0.00 0.00 6.90 0.00 0 0 60 0
30DEC25 100.00 P 0.00 0.00 0.00 9.40 0.00 0 0 0 -90
30DEC25 102.50 P 0.00 0.00 0.00 11.90 0.00 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 14.40 0.00 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 16.90 0.00 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 19.40 0.00 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.90 0.00 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 24.40 0.00 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.90 0.00 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 29.40 0.00 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.90 0.00 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 67 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 50 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 18 0 101 0
29JAN26 80.00 P 0.17 0.17 0.17 0.03 0.00 17 5 134 0
29JAN26 82.50 P 0.00 0.00 0.00 0.12 0.00 17 0 255 0
29JAN26 85.00 P 0.47 0.47 0.47 0.35 0.00 17 5 1,253 0
29JAN26 87.50 P 0.00 0.00 0.00 0.86 -0.01 17 0 573 0
29JAN26 90.00 P 1.87 1.87 1.83 1.73 +0.02 17 8 244 +1
29JAN26 92.50 P 0.00 0.00 0.00 3.00 -0.02 16 0 36 0
29JAN26 95.00 P 0.00 0.00 0.00 4.88 0.00 17 0 51 0
29JAN26 97.50 P 7.81 7.84 7.68 7.02 0.00 17 240 583 +240
29JAN26 100.00 P 0.00 0.00 0.00 9.40 0.00 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 11.90 0.00 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 14.40 0.00 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 17.09 +0.19 34 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 19.61 +0.21 38 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 22.13 +0.23 42 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 24.61 +0.21 45 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 27.09 +0.19 48 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.60 +0.20 51 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 32.11 +0.21 54 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 0.12 0.14 0.12 0.01 0.00 20 13 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 0.00 18 0 210 0
26FEB26 77.50 P 0.00 0.00 0.00 0.06 0.00 18 0 775 0
26FEB26 80.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 156 0
26FEB26 82.50 P 0.68 0.68 0.68 0.38 +0.01 18 4 777 0
26FEB26 85.00 P 0.00 0.00 0.00 0.79 +0.02 18 0 467 0
26FEB26 87.50 P 0.00 0.00 0.00 1.47 +0.03 18 0 67 0
26FEB26 90.00 P 0.00 0.00 0.00 2.41 +0.07 18 0 35 0
26FEB26 92.50 P 4.07 4.08 4.07 3.69 +0.06 18 60 322 +60
26FEB26 95.00 P 0.00 0.00 0.00 5.40 +0.04 18 0 30 0
26FEB26 97.50 P 8.04 8.07 8.04 7.35 +0.03 18 90 90 +60
26FEB26 100.00 P 0.00 0.00 0.00 9.54 +0.02 18 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 11.91 0.00 18 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 14.40 0.00 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 17.11 +0.21 29 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.62 +0.22 32 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.13 +0.23 35 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.62 +0.22 37 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 27.11 +0.21 39 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 29.61 +0.21 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 66 0
30MAR26 65.00 P 0.10 0.13 0.10 0.01 0.00 23 19 31 +19
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 11 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 0.00 19 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.10 0.00 19 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.22 0.00 19 0 37 0
30MAR26 80.00 P 0.00 0.00 0.00 0.44 0.00 19 0 270 0
30MAR26 82.50 P 1.08 1.08 1.08 0.81 -0.01 19 30 43 +23
30MAR26 85.00 P 0.00 0.00 0.00 1.37 0.00 20 0 21 0
30MAR26 87.50 P 0.00 0.00 0.00 2.18 0.00 20 0 7 0
30MAR26 90.00 P 0.00 0.00 0.00 3.17 +0.01 19 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 4.44 -0.02 19 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 6.03 -0.01 19 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 7.85 0.00 19 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 9.88 0.00 19 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 12.08 0.00 19 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.43 -0.26 19 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 17.11 -0.08 25 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 19.62 -0.07 28 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.13 -0.06 30 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.62 -0.08 32 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.11 -0.09 34 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.61 -0.09 36 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 32.11 -0.09 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 10 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 0.00 21 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 0.00 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.67 -0.02 21 0 23 0
29JUN26 77.50 P 0.00 0.00 0.00 1.04 -0.03 21 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 1.55 -0.03 21 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 2.21 -0.03 21 0 7 0
29JUN26 85.00 P 0.00 0.00 0.00 3.04 +0.01 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.99 +0.04 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 5.06 -0.07 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 6.31 -0.14 20 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 7.82 -0.12 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.57 -0.04 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.38 -0.04 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.31 -0.03 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.33 -0.03 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.53 -0.13 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.72 -0.09 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.13 -0.06 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.62 -0.10 24 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.11 -0.11 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.61 -0.11 27 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.11 -0.11 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.41 +0.07 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.63 +0.09 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.97 +0.13 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 1.39 +0.17 22 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 1.92 +0.21 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.57 +0.24 22 0 13 0
29SEP26 82.50 P 0.00 0.00 0.00 3.35 +0.26 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.30 +0.28 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.37 +0.27 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.53 +0.41 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.79 +0.34 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.23 +0.29 22 0 4 0
29SEP26 97.50 P 0.00 0.00 0.00 10.84 +0.29 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 12.55 +0.29 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.39 +0.26 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.46 -0.09 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.49 -0.08 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.55 -0.12 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.71 -0.13 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.91 -0.04 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.13 -0.09 22 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.61 -0.11 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.11 -0.11 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.69 -0.09 22 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 0.99 -0.09 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 1.42 -0.11 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.91 -0.14 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.51 -0.14 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.25 -0.17 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.10 -0.19 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.07 -0.13 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 6.20 -0.02 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.43 +0.01 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.77 +0.01 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.22 0.00 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.68 -0.09 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.26 -0.32 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.33 -0.06 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.21 -0.03 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.17 -0.07 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.20 -0.05 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.24 -0.10 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.39 -0.07 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.54 -0.09 23 0 0 0
TOTAL PUT 634 17,265 +461
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$ 14.59
30DEC25 9.00 C 0.00 0.00 0.00 5.60 -0.02 88 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.35 -0.03 79 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.20 +0.08 158 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.85 +0.01 0 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 4.60 +0.01 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 4.10 +0.01 0 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 3.60 +0.01 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 3.10 +0.01 0 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 2.60 0.00 0 0 32 0
30DEC25 12.50 C 0.00 0.00 0.00 2.09 0.00 0 0 45 0
30DEC25 13.00 C 0.00 0.00 0.00 1.60 0.00 0 0 397 0
30DEC25 13.50 C 1.11 1.11 1.11 1.11 0.00 22 1 872 -1
30DEC25 14.00 C 0.00 0.00 0.00 0.65 -0.01 22 0 486 0
30DEC25 14.50 C 0.25 0.30 0.25 0.30 -0.02 23 22 606 -1
30DEC25 15.00 C 0.10 0.10 0.10 0.10 -0.02 23 101 751 -38
30DEC25 15.50 C 0.05 0.05 0.05 0.03 -0.01 24 87 364 -72
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 825 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 113 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 121 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 128 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 5.64 -0.01 68 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.37 -0.02 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.20 -0.02 80 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.85 -0.04 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.63 +0.01 44 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.18 +0.06 59 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.63 +0.01 0 0 135 0
29JAN26 11.50 C 0.00 0.00 0.00 3.12 0.00 0 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.63 0.00 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.15 +0.04 25 0 115 0
29JAN26 13.00 C 0.00 0.00 0.00 1.68 -0.06 25 0 313 0
29JAN26 13.50 C 0.00 0.00 0.00 1.25 -0.04 25 0 166 0
29JAN26 14.00 C 0.00 0.00 0.00 0.88 0.00 25 0 328 0
29JAN26 14.50 C 0.56 0.56 0.56 0.58 -0.01 25 200 222 0
29JAN26 15.00 C 0.35 0.36 0.33 0.37 -0.01 26 68 127 -40
29JAN26 15.50 C 0.00 0.00 0.00 0.22 0.00 26 0 68 0
29JAN26 16.00 C 0.00 0.00 0.00 0.12 0.00 26 0 290 0
29JAN26 16.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 46 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 0.00 26 0 44 0
29JAN26 17.50 C 0.03 0.03 0.03 0.02 0.00 28 16 95 -16
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 32 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.64 -0.16 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.38 -0.04 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.20 -0.02 57 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.90 +0.01 32 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.63 -0.15 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.18 -0.01 40 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.65 -0.11 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.15 -0.01 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.69 +0.05 26 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 2.22 +0.07 25 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.84 0.00 29 0 47 0
26FEB26 13.50 C 1.40 1.40 1.36 1.38 -0.06 25 69 297 +45
26FEB26 14.00 C 0.00 0.00 0.00 1.04 0.00 26 0 182 0
26FEB26 14.50 C 0.00 0.00 0.00 0.76 0.00 26 0 121 0
26FEB26 15.00 C 0.53 0.53 0.53 0.53 -0.02 26 30 188 0
26FEB26 15.50 C 0.00 0.00 0.00 0.37 -0.01 26 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 87 0
26FEB26 16.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 22 0
26FEB26 17.00 C 0.00 0.00 0.00 0.10 0.00 27 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.67 -0.13 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.42 0.00 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.20 -0.02 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.93 +0.01 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.68 -0.10 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.18 -0.01 0 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 3.70 -0.10 26 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 3.25 +0.05 30 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.77 +0.03 27 0 54 0
30MAR26 12.50 C 0.00 0.00 0.00 2.43 +0.02 33 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.93 +0.02 27 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 1.65 +0.07 31 0 54 0
30MAR26 14.00 C 1.24 1.24 1.24 1.26 0.00 28 50 370 +32
30MAR26 14.50 C 0.00 0.00 0.00 1.00 0.00 29 0 374 0
30MAR26 15.00 C 0.78 0.78 0.78 0.78 -0.02 29 2 366 +2
30MAR26 15.50 C 0.00 0.00 0.00 0.60 -0.01 29 0 162 0
30MAR26 16.00 C 0.00 0.00 0.00 0.45 0.00 29 0 239 0
30MAR26 16.50 C 0.00 0.00 0.00 0.33 0.00 29 0 118 0
30MAR26 17.00 C 0.00 0.00 0.00 0.24 0.00 29 0 44 0
30MAR26 17.50 C 0.00 0.00 0.00 0.17 0.00 29 0 27 0
30MAR26 18.00 C 0.00 0.00 0.00 0.12 0.00 29 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 0.00 30 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 41 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 5.72 -0.08 35 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 5.47 +0.01 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.23 +0.01 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.98 -0.02 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.74 -0.04 30 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 4.27 -0.02 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.81 0.00 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.36 -0.04 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.93 -0.03 29 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.55 -0.01 30 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.19 +0.02 30 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.92 +0.05 32 0 1,507 0
29JUN26 14.00 C 0.00 0.00 0.00 1.62 +0.04 31 0 158 0
29JUN26 14.50 C 1.28 1.31 1.28 1.31 -0.02 30 45 230 +45
29JUN26 15.00 C 1.07 1.07 1.07 1.08 -0.03 30 15 388 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.90 -0.03 30 0 72 0
29JUN26 16.00 C 0.74 0.74 0.74 0.75 -0.01 31 15 81 +15
29JUN26 16.50 C 0.65 0.65 0.65 0.61 -0.01 31 15 51 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.49 -0.01 31 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 0.39 -0.01 30 0 28 0
29JUN26 18.00 C 0.00 0.00 0.00 0.31 -0.01 30 0 33 0
29JUN26 18.50 C 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.73 -0.07 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.49 -0.03 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.24 -0.02 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.00 -0.03 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.77 -0.03 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.29 -0.04 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.86 -0.02 30 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.45 -0.01 30 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.04 -0.04 30 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.70 0.00 30 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.39 +0.02 31 0 219 0
29SEP26 13.50 C 0.00 0.00 0.00 2.10 +0.02 31 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.85 +0.03 32 0 121 0
29SEP26 14.50 C 0.00 0.00 0.00 1.62 +0.02 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.41 +0.03 32 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.23 +0.02 32 0 9 0
29SEP26 16.00 C 0.00 0.00 0.00 1.06 +0.01 32 0 189 0
29SEP26 16.50 C 0.00 0.00 0.00 0.92 +0.01 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.80 0.00 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.70 0.00 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.61 0.00 33 0 13 0
29SEP26 18.50 C 0.00 0.00 0.00 0.54 +0.01 33 0 17 0
29SEP26 19.00 C 0.00 0.00 0.00 0.46 +0.01 33 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 5.25 -0.02 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.02 -0.04 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.79 -0.04 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.35 -0.04 30 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 3.63 +0.07 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.28 +0.08 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.87 +0.02 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.58 +0.01 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.32 +0.02 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.07 +0.01 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.86 +0.02 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.65 +0.01 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.48 +0.02 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.31 +0.02 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.16 -0.03 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.03 +0.01 32 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 0.91 -0.04 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.81 0.00 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.72 -0.02 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.65 -0.01 32 0 0 0
TOTAL CALL 736 15,008 +1
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 205 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 680 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 565 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 587 0
30DEC25 13.50 P 0.02 0.02 0.01 0.01 -0.01 24 47 1,264 -20
30DEC25 14.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 396 0
30DEC25 14.50 P 0.25 0.26 0.22 0.20 -0.03 23 35 275 +4
30DEC25 15.00 P 0.55 0.55 0.55 0.52 -0.02 25 25 62 -1
30DEC25 15.50 P 0.00 0.00 0.00 0.95 -0.01 29 0 17 0
30DEC25 16.00 P 0.00 0.00 0.00 1.44 +0.02 37 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.95 -0.03 48 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.44 -0.05 54 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.00 -0.01 77 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.44 +0.01 69 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.94 +0.02 76 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.41 -0.01 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.94 +0.02 90 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.55 +0.13 127 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.44 +0.02 107 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.45 +0.03 123 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.48 +0.06 145 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.44 +0.01 139 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.43 +0.01 141 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.43 0.00 150 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 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 34 0 64 0
29JAN26 12.00 P 0.02 0.02 0.02 0.01 0.00 28 50 104 -50
29JAN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 201 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 0.00 27 0 165 0
29JAN26 13.50 P 0.12 0.12 0.12 0.13 0.00 26 10 152 0
29JAN26 14.00 P 0.28 0.28 0.24 0.24 -0.03 25 4 122 +4
29JAN26 14.50 P 0.52 0.52 0.47 0.46 -0.01 26 20 162 +5
29JAN26 15.00 P 0.78 0.78 0.78 0.75 -0.02 27 15 152 +2
29JAN26 15.50 P 0.00 0.00 0.00 1.11 -0.01 28 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.53 -0.01 29 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.95 -0.05 28 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.45 -0.04 33 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 3.00 -0.01 43 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.44 +0.01 40 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.94 +0.02 44 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.46 +0.04 51 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 47 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 0.00 27 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 0.00 27 0 58 0
26FEB26 13.00 P 0.14 0.14 0.14 0.13 0.00 27 15 49 +15
26FEB26 13.50 P 0.00 0.00 0.00 0.23 0.00 26 0 65 0
26FEB26 14.00 P 0.39 0.39 0.39 0.38 -0.01 26 2 68 +2
26FEB26 14.50 P 0.64 0.64 0.64 0.60 -0.01 26 10 73 +10
26FEB26 15.00 P 0.00 0.00 0.00 0.88 -0.02 27 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 1.22 -0.02 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.62 -0.01 28 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.05 -0.01 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.49 0.00 30 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.00 -0.01 35 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 3.45 +0.02 34 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.94 +0.02 36 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.46 +0.04 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 30 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 0.00 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 0.17 0.17 0.17 0.16 +0.01 29 2 113 0
30MAR26 13.00 P 0.00 0.00 0.00 0.25 0.00 28 0 138 0
30MAR26 13.50 P 0.00 0.00 0.00 0.39 0.00 29 0 84 0
30MAR26 14.00 P 0.00 0.00 0.00 0.57 0.00 29 0 315 0
30MAR26 14.50 P 0.00 0.00 0.00 0.81 0.00 29 0 342 0
30MAR26 15.00 P 0.00 0.00 0.00 1.08 -0.02 29 0 184 0
30MAR26 15.50 P 0.00 0.00 0.00 1.40 -0.02 29 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.77 +0.01 30 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.18 +0.01 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.61 -0.01 32 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.00 -0.03 30 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 3.51 +0.01 34 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.00 +0.03 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.46 +0.04 36 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 4.94 +0.02 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.55 +0.13 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.44 +0.02 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.45 +0.03 50 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.48 +0.06 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.44 +0.01 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.43 +0.01 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.43 0.00 62 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 30 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 0.04 -0.01 30 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 0.15 -0.01 30 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.23 -0.01 30 0 163 0
29JUN26 12.00 P 0.00 0.00 0.00 0.33 -0.01 30 0 265 0
29JUN26 12.50 P 0.00 0.00 0.00 0.46 -0.02 29 0 108 0
29JUN26 13.00 P 0.00 0.00 0.00 0.62 -0.02 29 0 1,781 0
29JUN26 13.50 P 0.00 0.00 0.00 0.81 -0.02 29 0 26 0
29JUN26 14.00 P 0.00 0.00 0.00 1.07 +0.01 30 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 1.34 +0.02 30 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 1.64 0.00 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.98 +0.03 31 0 11 0
29JUN26 16.00 P 0.00 0.00 0.00 2.33 -0.02 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.64 -0.06 29 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.08 -0.04 31 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 3.47 -0.05 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.94 -0.03 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.35 -0.07 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.84 +0.01 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.33 +0.03 34 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.75 +0.04 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.01 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.01 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 0.00 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 0.00 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 +0.01 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 +0.01 33 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.47 +0.01 33 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.62 +0.01 33 0 111 0
29SEP26 12.50 P 0.78 0.78 0.78 0.79 +0.01 33 15 115 +10
29SEP26 13.00 P 0.00 0.00 0.00 0.99 +0.01 33 0 72 0
29SEP26 13.50 P 0.00 0.00 0.00 1.21 +0.01 33 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.46 +0.01 33 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 1.74 +0.01 34 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.04 +0.01 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.37 +0.02 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.71 +0.01 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.07 +0.01 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.45 0.00 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.85 0.00 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.26 0.00 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.69 0.00 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.13 +0.01 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 +0.01 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 0.00 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.47 +0.01 33 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 0.00 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.77 +0.01 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.95 +0.02 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.16 +0.01 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.39 +0.01 33 0 5 0
30DEC26 14.00 P 0.00 0.00 0.00 1.64 +0.01 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.92 0.00 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.22 +0.01 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.54 +0.01 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.87 0.00 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.23 0.00 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.61 +0.01 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.00 +0.01 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.40 +0.01 35 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.81 0.00 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.24 0.00 36 0 0 0
TOTAL PUT 250 11,411 -19
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$ 53.55
30DEC25 37.00 C 0.00 0.00 0.00 16.64 +0.36 97 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.60 +0.32 74 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.62 +0.33 78 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 13.62 +0.34 72 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 12.59 +0.31 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 11.69 +0.41 75 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 10.59 +0.32 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 9.65 +0.35 57 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 8.64 +0.35 49 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 7.83 +0.32 62 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 6.64 +0.35 38 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 5.66 +0.38 35 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 4.67 +0.39 31 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 3.61 +0.20 17 0 121 0
30DEC25 52.50 C 1.30 1.30 1.30 1.34 +0.21 16 2 764 0
30DEC25 55.00 C 0.15 0.15 0.14 0.15 +0.03 15 100 340 -30
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 17 0 56 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 35 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 50 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 13.70 +0.33 31 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 12.73 +0.36 36 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.70 +0.29 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.73 +0.32 29 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.71 +0.31 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.71 +0.29 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 7.83 +0.32 28 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.74 +0.31 18 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.76 +0.34 17 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 4.78 +0.30 16 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 3.89 +0.28 17 0 60 0
29JAN26 52.50 C 0.00 0.00 0.00 1.81 +0.27 15 0 251 0
29JAN26 55.00 C 0.57 0.57 0.49 0.55 +0.15 14 160 218 -52
29JAN26 57.50 C 0.16 0.16 0.16 0.10 +0.04 14 115 331 +100
29JAN26 60.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 13.84 +0.45 32 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 13.08 +0.62 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.80 +0.38 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.86 +0.39 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.86 +0.34 23 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.88 +0.38 22 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.83 +0.32 12 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.87 +0.32 16 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.92 +0.32 16 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.94 +0.31 14 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.08 +0.23 15 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.08 +0.18 13 0 39 0
26FEB26 55.00 C 0.00 0.00 0.00 0.81 +0.10 13 0 138 0
26FEB26 57.50 C 0.00 0.00 0.00 0.23 +0.04 13 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 0.05 +0.01 13 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.98 +0.70 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.89 +0.41 24 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.91 +0.40 25 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.95 +0.34 27 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.08 +0.57 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.92 +0.50 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.93 +0.33 13 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.94 +0.42 13 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.01 +0.20 18 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 8.01 +0.19 16 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 7.04 +0.12 15 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.92 -0.03 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.14 +0.30 13 0 3 0
30MAR26 50.00 C 4.10 4.10 4.10 4.23 +0.15 13 1 3 0
30MAR26 52.50 C 0.00 0.00 0.00 2.39 +0.12 13 0 269 0
30MAR26 55.00 C 1.10 1.17 1.10 1.17 +0.12 14 3 312 -1
30MAR26 57.50 C 0.00 0.00 0.00 0.47 +0.07 14 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 0.17 +0.05 14 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.05 +0.01 14 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 14.17 +0.36 24 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 13.09 +0.24 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.12 +0.32 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.16 +0.26 16 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 10.20 +0.31 16 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.16 +0.25 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.22 +0.33 13 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.20 +0.25 9 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.30 +0.33 12 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 5.40 +0.25 12 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.56 +0.22 12 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.83 +0.18 13 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 1.58 +0.17 13 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.75 +0.10 13 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.31 +0.03 13 0 35 0
29JUN26 62.50 C 0.00 0.00 0.00 0.12 +0.02 13 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.17 +0.36 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.10 +0.25 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.12 +0.32 13 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.16 +0.26 15 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.20 +0.31 16 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.17 +0.26 11 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 8.22 +0.32 12 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 7.26 +0.31 12 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.32 +0.17 12 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.41 +0.05 11 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.64 +0.05 12 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 3.08 +0.13 13 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 1.79 +0.01 13 0 28 0
29SEP26 57.50 C 0.00 0.00 0.00 1.00 +0.03 13 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.53 +0.01 13 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.26 0.00 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 0.00 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.01 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.10 +0.25 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 12.18 +0.38 17 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.16 +0.26 14 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.20 +0.31 14 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.17 +0.26 10 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.22 +0.32 11 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.28 +0.33 11 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.37 +0.20 11 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.66 +0.23 13 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.90 +0.22 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.28 +0.17 13 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 2.03 +0.05 12 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 1.23 +0.06 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.73 +0.05 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.41 +0.03 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 +0.01 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 +0.01 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 0.00 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
TOTAL CALL 381 3,406 +17
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 149 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 126 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 323 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 302 0
30DEC25 52.50 P 0.17 0.18 0.17 0.19 -0.10 15 30 940 -9
30DEC25 55.00 P 1.66 1.66 1.66 1.50 -0.32 12 15 31 +15
30DEC25 57.50 P 0.00 0.00 0.00 3.97 -0.28 23 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 6.45 -0.30 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 8.95 -0.34 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.45 -0.65 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.17 -0.11 84 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.45 -0.35 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.95 -0.82 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.45 -0.34 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 23.95 -0.34 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 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 24 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 19 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 17 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 14 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 0.00 14 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.08 +0.01 14 0 196 0
29JAN26 52.50 P 0.66 0.66 0.52 0.51 -0.03 14 60 255 +45
29JAN26 55.00 P 0.00 0.00 0.00 1.80 -0.12 13 0 130 0
29JAN26 57.50 P 0.00 0.00 0.00 4.00 -0.25 16 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 6.45 -0.50 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.22 -0.07 37 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.74 -0.36 44 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.17 -0.40 48 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.85 +0.05 59 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 18.95 -0.82 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.45 -0.34 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.07 -0.02 13 0 105 0
26FEB26 50.00 P 0.20 0.20 0.20 0.15 -0.03 13 1 103 +1
26FEB26 52.50 P 0.00 0.00 0.00 0.67 -0.10 13 0 52 0
26FEB26 55.00 P 0.00 0.00 0.00 1.94 -0.16 13 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 4.04 -0.23 14 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 6.45 -0.50 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.22 -0.10 30 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.79 -0.31 37 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.17 -0.40 39 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.85 +0.05 48 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.23 -0.54 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.45 -0.34 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 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 19 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 15 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 14 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 0.00 14 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 -0.01 14 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.09 -0.01 14 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.18 -0.01 14 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.31 -0.01 14 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 0.94 -0.06 13 0 221 0
30MAR26 55.00 P 0.00 0.00 0.00 2.25 -0.10 14 0 100 0
30MAR26 57.50 P 0.00 0.00 0.00 4.14 -0.17 14 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 6.45 -0.50 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.22 -0.10 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 11.79 -0.31 32 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.17 -0.40 34 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.85 +0.05 41 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.23 -0.54 42 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.45 -0.35 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.95 -0.63 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 14 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 -0.01 13 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 -0.02 13 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.12 -0.02 13 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.20 -0.03 13 0 16 0
29JUN26 47.00 P 0.00 0.00 0.00 0.32 -0.04 13 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.49 -0.06 13 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 0.71 -0.08 13 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.00 -0.10 13 0 69 0
29JUN26 52.50 P 0.00 0.00 0.00 2.12 -0.21 13 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 3.62 -0.26 13 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 5.60 -0.26 13 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.84 -0.31 13 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.23 -0.32 15 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.66 -0.28 16 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 15.18 -0.14 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.55 -0.23 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.00 -0.30 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.46 -0.29 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 -0.01 14 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 -0.02 13 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.12 -0.03 14 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.17 -0.04 13 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.26 -0.06 13 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.39 -0.07 13 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.55 -0.09 13 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 0.76 -0.11 13 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 1.02 -0.13 13 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.42 -0.07 14 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 2.46 -0.23 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 4.11 -0.13 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 6.02 -0.29 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.19 -0.31 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.46 -0.30 16 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.86 -0.27 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.29 -0.23 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.68 -0.25 21 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.17 -0.25 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.53 -0.23 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.07 0.00 13 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.10 -0.02 13 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 -0.02 13 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.23 -0.02 13 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.32 -0.04 13 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.47 -0.03 13 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.64 -0.05 13 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.90 -0.04 13 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 1.18 -0.05 13 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.52 -0.06 13 0 14 0
30DEC26 52.50 P 0.00 0.00 0.00 2.66 -0.08 13 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.11 -0.16 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.05 -0.26 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.21 -0.29 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.55 -0.21 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.90 -0.23 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.30 -0.25 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.71 -0.29 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.17 -0.25 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.57 -0.20 22 0 0 0
TOTAL PUT 106 5,502 +52
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$ 26.44
30DEC25 15.50 C 0.00 0.00 0.00 11.01 -0.13 151 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.49 -0.15 133 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.96 -0.18 93 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.48 -0.16 112 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.98 -0.16 105 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.47 -0.17 90 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.99 -0.15 97 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.48 -0.16 85 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.98 -0.16 79 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.52 -0.22 88 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.46 -0.18 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.49 -0.15 54 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 3.50 -0.15 45 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 2.48 -0.17 28 0 116 0
30DEC25 25.00 C 0.00 0.00 0.00 1.51 -0.15 23 0 232 0
30DEC25 26.00 C 0.00 0.00 0.00 0.66 -0.15 20 0 408 0
30DEC25 27.00 C 0.00 0.00 0.00 0.20 -0.08 21 0 270 0
30DEC25 28.00 C 0.04 0.04 0.03 0.04 -0.02 22 20 417 -14
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 682 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 97 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.00 -0.21 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.47 -0.22 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.01 -0.29 38 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.51 -0.29 32 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.04 -0.15 45 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.52 -0.22 34 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.52 -0.18 26 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.52 -0.19 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.58 -0.26 26 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.68 -0.10 26 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 1.77 -0.15 22 0 45 0
29JAN26 26.00 C 0.98 0.98 0.98 1.06 -0.12 21 15 123 +15
29JAN26 27.00 C 0.53 0.53 0.53 0.57 -0.10 21 15 45 +4
29JAN26 28.00 C 0.00 0.00 0.00 0.27 -0.07 21 0 192 0
29JAN26 29.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 1,431 0
29JAN26 30.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.47 -0.24 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.01 -0.29 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.56 -0.24 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.06 -0.30 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.55 -0.19 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.74 +0.04 40 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.64 -0.14 27 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.71 -0.24 25 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.87 -0.17 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.02 -0.13 23 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 1.35 -0.14 22 0 106 0
26FEB26 27.00 C 0.00 0.00 0.00 0.87 -0.10 22 0 108 0
26FEB26 28.00 C 0.54 0.55 0.51 0.52 -0.08 22 29 30 +29
26FEB26 29.00 C 0.30 0.30 0.29 0.30 -0.05 22 17 252 +2
26FEB26 30.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 6 0
26FEB26 32.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.11 -0.15 48 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.65 -0.10 52 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.28 -0.06 60 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.67 -0.07 47 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.14 -0.15 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.82 +0.02 53 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.02 -0.29 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.84 +0.02 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.34 -0.02 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.55 -0.19 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.85 +0.07 36 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.75 -0.06 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.77 -0.39 21 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 3.15 -0.08 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.40 -0.09 26 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 1.76 -0.14 25 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 1.29 -0.09 25 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 0.90 -0.08 25 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.61 -0.07 25 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.41 -0.05 25 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.07 0.00 26 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 -0.01 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 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.28 -0.18 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.82 -0.16 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.35 -0.17 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.88 +0.01 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.38 -0.01 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.90 -0.17 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.45 -0.17 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.98 -0.19 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.12 -0.16 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.22 -0.19 29 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.39 -0.18 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.64 -0.17 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.97 -0.15 26 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.38 -0.14 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.88 -0.07 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.46 -0.07 26 0 98 0
29JUN26 29.00 C 0.00 0.00 0.00 1.12 -0.06 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.85 -0.08 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.63 -0.07 25 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.46 -0.06 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.33 -0.05 25 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.17 -0.03 25 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.37 -0.15 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.88 -0.15 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.41 -0.17 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.92 -0.20 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.47 -0.22 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.08 -0.14 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.19 -0.15 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.36 -0.17 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.65 -0.15 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.97 -0.11 29 0 0 0
29SEP26 25.00 C 3.29 3.29 3.29 3.38 -0.08 29 15 15 +15
29SEP26 26.00 C 2.76 2.76 2.75 2.81 -0.01 28 30 31 +30
29SEP26 27.00 C 2.31 2.31 2.28 2.36 +0.02 28 30 30 +30
29SEP26 28.00 C 0.00 0.00 0.00 1.95 +0.01 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.61 +0.01 28 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.32 -0.02 28 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 1.07 -0.02 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.87 -0.02 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.70 -0.01 28 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.57 0.00 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.42 -0.25 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.98 -0.21 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.55 -0.16 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.12 -0.17 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.35 -0.10 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.61 -0.06 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.88 -0.08 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.20 -0.12 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.65 -0.11 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.13 -0.11 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.69 0.00 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.31 +0.01 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.98 +0.03 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.75 +0.04 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.48 +0.04 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.26 +0.05 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.07 +0.05 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.90 +0.05 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.74 +0.05 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.62 +0.05 28 0 0 0
TOTAL CALL 171 5,652 +111
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 26 0 245 0
30DEC25 25.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 322 0
30DEC25 26.00 P 0.26 0.30 0.26 0.21 +0.03 21 48 448 -7
30DEC25 27.00 P 0.85 0.85 0.85 0.76 +0.11 22 1 236 -1
30DEC25 28.00 P 0.00 0.00 0.00 1.58 +0.12 21 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 2.64 +0.26 40 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.56 +0.18 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 4.64 +0.26 60 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.56 +0.02 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.56 +0.02 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.56 +0.02 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.78 +0.16 113 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.64 +0.10 99 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.56 +0.02 0 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 44 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 30 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 92 0
29JAN26 23.00 P 0.05 0.05 0.05 0.02 0.00 22 5 97 +5
29JAN26 24.00 P 0.12 0.12 0.12 0.08 0.00 22 5 87 +5
29JAN26 25.00 P 0.00 0.00 0.00 0.24 +0.02 22 0 100 0
29JAN26 26.00 P 0.67 0.67 0.67 0.56 +0.05 22 15 102 +6
29JAN26 27.00 P 0.00 0.00 0.00 1.07 +0.08 22 0 47 0
29JAN26 28.00 P 0.00 0.00 0.00 1.75 +0.09 21 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 2.64 +0.17 23 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.67 +0.28 31 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.64 +0.13 34 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.56 +0.02 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.68 +0.14 47 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.56 +0.02 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.78 +0.16 63 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.64 +0.10 57 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 23.00 P 0.14 0.14 0.14 0.09 +0.01 23 6 60 +6
26FEB26 24.00 P 0.00 0.00 0.00 0.21 +0.02 23 0 84 0
26FEB26 25.00 P 0.00 0.00 0.00 0.44 +0.04 23 0 56 0
26FEB26 26.00 P 0.00 0.00 0.00 0.79 +0.06 23 0 17 0
26FEB26 27.00 P 0.00 0.00 0.00 1.30 +0.09 23 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 1.99 +0.13 23 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.82 +0.15 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.67 +0.24 25 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.64 +0.13 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.67 +0.13 34 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.68 +0.14 38 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.56 +0.02 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.78 +0.16 50 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.70 +0.16 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 27 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.25 +0.03 26 0 65 0
30MAR26 24.00 P 0.00 0.00 0.00 0.46 +0.05 26 0 93 0
30MAR26 25.00 P 0.00 0.00 0.00 0.75 +0.06 26 0 7 0
30MAR26 26.00 P 0.00 0.00 0.00 1.14 +0.08 26 0 145 0
30MAR26 27.00 P 0.00 0.00 0.00 1.66 +0.11 26 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.25 +0.08 25 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 2.97 +0.15 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.79 +0.26 25 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.65 +0.01 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.67 +0.13 29 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.68 +0.14 33 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.56 +0.02 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.78 +0.16 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.70 +0.16 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.56 +0.02 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 0.00 25 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 0.00 25 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.28 +0.01 25 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.46 +0.01 25 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 0.72 +0.05 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.00 +0.04 25 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.39 +0.04 25 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.87 +0.06 24 0 30 0
29JUN26 27.00 P 0.00 0.00 0.00 2.42 +0.07 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.05 +0.09 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.74 +0.10 23 0 0 0
29JUN26 30.00 P 4.40 4.40 4.40 4.48 +0.11 23 15 15 +15
29JUN26 31.00 P 0.00 0.00 0.00 5.27 +0.12 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.10 +0.13 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.96 +0.14 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.85 +0.15 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.78 +0.16 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.70 +0.16 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.93 +0.17 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 +0.02 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 +0.03 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 +0.03 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.33 +0.03 28 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 +0.04 28 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 0.61 +0.05 28 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.87 +0.07 28 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.17 +0.09 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.53 +0.11 27 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.96 +0.14 27 0 70 0
29SEP26 26.00 P 0.00 0.00 0.00 2.42 +0.05 27 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 2.97 +0.04 27 0 0 0
29SEP26 28.00 P 3.69 3.69 3.69 3.58 +0.06 26 15 15 +15
29SEP26 29.00 P 4.36 4.41 4.36 4.33 +0.08 27 30 30 +30
29SEP26 30.00 P 5.08 5.08 5.08 5.07 +0.09 27 15 15 +15
29SEP26 31.00 P 0.00 0.00 0.00 5.84 +0.31 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.63 +0.09 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.53 +0.19 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.35 +0.17 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.22 +0.19 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.18 +0.31 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.93 +0.16 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.35 +0.07 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 +0.07 28 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.51 +0.08 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.61 +0.09 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 +0.11 28 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.15 +0.13 28 0 44 0
30DEC26 23.00 P 0.00 0.00 0.00 1.50 +0.16 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.90 +0.16 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.35 +0.15 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.86 +0.23 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.42 +0.20 28 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.00 +0.19 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.69 +0.14 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.37 +0.12 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.16 +0.15 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.94 +0.19 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.65 +0.08 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.47 +0.10 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.38 +0.23 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.22 +0.14 26 0 0 0
TOTAL PUT 155 3,586 +89
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 401.80
19DEC25 290.00 C 0.00 0.00 0.00 111.86 +0.13 225 0 0 0
19DEC25 295.00 C 0.00 0.00 0.00 106.86 +0.27 214 0 0 0
19DEC25 300.00 C 0.00 0.00 0.00 101.86 +2.68 203 0 0 0
19DEC25 310.00 C 0.00 0.00 0.00 92.24 +1.08 250 0 0 0
19DEC25 320.00 C 0.00 0.00 0.00 82.50 +2.95 243 0 0 0
19DEC25 330.00 C 0.00 0.00 0.00 71.84 +2.63 127 0 0 0
19DEC25 340.00 C 0.00 0.00 0.00 61.84 +1.63 109 0 0 0
19DEC25 350.00 C 0.00 0.00 0.00 51.84 +1.79 90 0 0 0
19DEC25 360.00 C 36.24 36.24 36.24 41.85 +2.04 78 15 15 +15
19DEC25 370.00 C 0.00 0.00 0.00 31.87 +2.86 66 0 0 0
19DEC25 380.00 C 19.45 19.45 19.43 21.91 +3.42 51 21 38 +8
19DEC25 390.00 C 9.80 9.80 9.80 12.22 +2.93 43 1 20 +1
19DEC25 400.00 C 1.30 4.00 1.06 3.18 +1.18 25 509 2,095 +94
19DEC25 410.00 C 0.15 0.25 0.13 0.23 -0.02 27 80 3,275 -1
19DEC25 420.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 708 0
19DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 47 0 144 0
19DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 61 0 73 0
19DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
19DEC25 460.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
19DEC25 470.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
19DEC25 480.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
19DEC25 490.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
19DEC25 500.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
19DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
19DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
19DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
24DEC25 290.00 C 0.00 0.00 0.00 112.21 +0.48 116 0 0 0
24DEC25 295.00 C 0.00 0.00 0.00 107.53 +0.84 125 0 0 0
24DEC25 300.00 C 0.00 0.00 0.00 102.54 +1.00 119 0 0 0
24DEC25 310.00 C 0.00 0.00 0.00 92.84 +1.68 116 0 0 0
24DEC25 320.00 C 0.00 0.00 0.00 82.50 +1.55 95 0 0 0
24DEC25 330.00 C 0.00 0.00 0.00 71.98 +2.77 50 0 0 0
24DEC25 340.00 C 0.00 0.00 0.00 61.98 +1.60 40 0 0 0
24DEC25 350.00 C 0.00 0.00 0.00 52.00 +1.95 39 0 0 0
24DEC25 360.00 C 0.00 0.00 0.00 42.02 +2.21 34 0 0 0
24DEC25 370.00 C 0.00 0.00 0.00 32.09 +2.39 30 0 0 0
24DEC25 380.00 C 0.00 0.00 0.00 22.26 +3.20 26 0 2 0
24DEC25 390.00 C 13.13 13.13 13.13 13.00 +2.91 23 15 15 +15
24DEC25 400.00 C 2.94 5.30 2.94 4.96 +1.27 18 593 1,403 +269
24DEC25 410.00 C 0.85 1.40 0.85 1.34 +0.20 20 273 467 +217
24DEC25 420.00 C 0.35 0.39 0.35 0.35 +0.02 22 6 131 0
24DEC25 430.00 C 0.13 0.13 0.13 0.09 -0.01 25 5 5 +5
24DEC25 440.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 20 0
24DEC25 450.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
24DEC25 460.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
24DEC25 470.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
24DEC25 480.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
24DEC25 490.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24DEC25 500.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 187.60 +3.96 165 0 620 0
30DEC25 220.00 C 0.00 0.00 0.00 182.17 -0.10 132 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 177.48 +1.28 148 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 172.26 +1.73 130 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 167.50 +1.89 139 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 162.36 +1.04 127 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 157.23 +1.63 113 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 152.24 +0.14 110 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 147.53 +1.30 120 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 142.41 +3.72 110 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 137.60 +3.00 113 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 132.56 +4.08 107 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 127.32 +1.87 93 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 122.29 +0.20 87 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 117.28 +0.15 82 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 112.46 +0.73 86 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 107.67 +0.98 88 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 102.54 +0.84 80 0 31 0
30DEC25 310.00 C 0.00 0.00 0.00 92.84 +1.42 79 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 82.65 +1.52 67 0 51 0
30DEC25 330.00 C 0.00 0.00 0.00 72.15 +1.30 35 0 12 0
30DEC25 340.00 C 0.00 0.00 0.00 62.85 +2.47 54 0 548 0
30DEC25 350.00 C 50.05 50.05 50.05 53.04 +2.99 49 1 2,521 -1
30DEC25 360.00 C 0.00 0.00 0.00 43.11 +2.95 41 0 1,680 0
30DEC25 370.00 C 29.80 29.80 29.80 32.44 +2.74 25 40 670 0
30DEC25 380.00 C 20.99 20.99 20.99 23.40 +3.98 27 6 1,966 0
30DEC25 390.00 C 11.70 13.68 11.35 13.75 +2.69 19 245 2,536 -111
30DEC25 400.00 C 4.20 7.00 4.20 6.30 +1.41 17 273 3,552 +59
30DEC25 410.00 C 1.86 2.50 1.58 2.42 +0.15 18 809 4,156 +220
30DEC25 420.00 C 0.59 1.02 0.57 0.95 -0.29 20 678 6,401 -218
30DEC25 430.00 C 0.44 0.46 0.27 0.35 -0.41 22 765 8,706 +577
30DEC25 440.00 C 0.14 0.14 0.14 0.14 -0.37 24 10 3,468 +8
30DEC25 450.00 C 0.00 0.00 0.00 0.06 -0.31 26 0 8,013 0
30DEC25 460.00 C 0.04 0.04 0.04 0.03 -0.26 28 2 4,497 -2
30DEC25 470.00 C 0.00 0.00 0.00 0.02 -0.22 30 0 2,041 0
30DEC25 480.00 C 0.00 0.00 0.00 0.01 -0.20 32 0 18,503 0
30DEC25 490.00 C 0.00 0.00 0.00 0.01 -0.18 35 0 3,905 0
30DEC25 500.00 C 0.00 0.00 0.00 0.01 -0.17 39 0 8,791 0
30DEC25 510.00 C 0.00 0.00 0.00 0.01 -0.16 42 0 4,792 0
30DEC25 520.00 C 0.00 0.00 0.00 0.01 -0.15 45 0 5,389 0
30DEC25 530.00 C 0.00 0.00 0.00 0.01 -0.14 48 0 6,673 0
30DEC25 540.00 C 0.00 0.00 0.00 0.01 -0.13 51 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.01 -0.12 54 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.01 -0.11 57 0 1,152 0
30DEC25 570.00 C 0.08 0.08 0.08 0.01 -0.10 60 1 341 -1
30DEC25 580.00 C 0.00 0.00 0.00 0.01 -0.09 62 0 1,821 0
29JAN26 290.00 C 0.00 0.00 0.00 113.76 +0.98 54 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 108.70 +2.01 50 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 104.04 +2.34 51 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 94.12 +1.83 47 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 83.64 +1.57 38 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 73.31 +2.24 29 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 63.22 +2.84 23 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 53.48 +1.53 23 0 30 0
29JAN26 360.00 C 0.00 0.00 0.00 43.95 +1.63 22 0 15 0
29JAN26 370.00 C 30.04 30.04 30.04 34.80 +3.20 21 9 75 0
29JAN26 380.00 C 0.00 0.00 0.00 26.25 +3.04 20 0 55 0
29JAN26 390.00 C 15.04 19.00 15.04 18.87 +2.45 20 42 264 0
29JAN26 400.00 C 9.40 12.20 9.40 12.54 +1.82 20 55 335 -34
29JAN26 410.00 C 6.81 8.40 6.81 8.26 +1.27 20 83 1,200 +62
29JAN26 420.00 C 4.50 5.20 4.33 5.13 +0.84 20 127 2,085 +74
29JAN26 430.00 C 2.98 3.40 2.81 3.38 +0.66 22 272 2,965 +153
29JAN26 440.00 C 1.98 2.09 1.80 2.13 +0.27 22 112 2,993 +92
29JAN26 450.00 C 1.29 1.53 1.29 1.35 +0.15 23 78 2,530 +28
29JAN26 460.00 C 1.00 1.00 0.93 0.86 +0.07 24 10 1,095 +9
29JAN26 470.00 C 0.00 0.00 0.00 0.56 +0.03 25 0 836 0
29JAN26 480.00 C 0.00 0.00 0.00 0.36 0.00 26 0 3,290 0
29JAN26 490.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 1,989 0
29JAN26 500.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 2,308 0
29JAN26 510.00 C 0.00 0.00 0.00 0.12 -0.05 28 0 2,013 0
29JAN26 520.00 C 0.00 0.00 0.00 0.08 -0.08 29 0 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.06 -0.09 30 0 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.05 -0.09 31 0 2,509 0
29JAN26 550.00 C 0.20 0.20 0.20 0.04 -0.09 32 2 1,131 0
29JAN26 560.00 C 0.20 0.20 0.20 0.03 -0.09 33 2 3,002 -2
29JAN26 570.00 C 0.00 0.00 0.00 0.02 -0.09 33 0 140 0
29JAN26 580.00 C 0.20 0.20 0.20 0.01 -0.09 33 2 999 -2
26FEB26 290.00 C 0.00 0.00 0.00 114.70 +1.13 44 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 109.94 +1.46 43 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 104.23 +0.83 35 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 94.24 +0.97 32 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 83.94 +0.72 24 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 74.16 +0.87 23 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 64.51 +0.97 23 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 55.11 +1.07 22 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 46.05 +1.14 22 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 37.49 +1.20 21 0 115 0
26FEB26 380.00 C 25.59 25.59 25.59 29.57 +2.20 21 15 50 -3
26FEB26 390.00 C 19.18 19.18 19.18 22.88 +2.42 21 15 146 -15
26FEB26 400.00 C 14.13 15.42 14.13 16.88 +1.83 21 45 316 +15
26FEB26 410.00 C 11.67 12.46 11.67 12.46 +1.43 21 79 446 -4
26FEB26 420.00 C 8.70 8.87 8.70 9.10 +1.11 21 9 1,665 -2
26FEB26 430.00 C 6.00 6.30 6.00 6.64 +0.88 22 3 356 0
26FEB26 440.00 C 4.60 4.65 4.60 4.83 +0.70 23 13 439 +11
26FEB26 450.00 C 3.49 3.67 3.28 3.50 +0.53 23 97 678 +57
26FEB26 460.00 C 2.64 2.64 2.64 2.55 +0.41 24 15 558 +15
26FEB26 470.00 C 2.11 2.11 2.11 1.86 +0.31 25 50 859 +50
26FEB26 480.00 C 1.72 1.72 1.72 1.37 +0.23 25 10 1,196 +10
26FEB26 490.00 C 1.42 1.42 1.42 1.02 +0.18 26 25 590 +23
26FEB26 500.00 C 0.00 0.00 0.00 0.77 +0.15 27 0 566 0
26FEB26 510.00 C 0.00 0.00 0.00 0.58 +0.11 27 0 212 0
26FEB26 520.00 C 0.00 0.00 0.00 0.43 +0.08 28 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.34 +0.07 28 0 390 0
26FEB26 540.00 C 0.00 0.00 0.00 0.26 +0.05 29 0 515 0
26FEB26 550.00 C 0.00 0.00 0.00 0.21 +0.05 30 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.17 +0.04 30 0 413 0
30MAR26 215.00 C 0.00 0.00 0.00 189.25 +0.23 65 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 182.60 -2.03 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 179.48 +0.21 62 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 174.41 -0.09 59 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 167.77 +2.16 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 164.65 +0.26 57 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 159.71 -0.07 55 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 152.94 -1.53 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 149.80 +0.18 51 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 143.06 +1.20 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 139.82 +3.58 47 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 133.18 -1.11 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 128.24 +1.08 0 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 123.31 +1.22 0 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 118.38 -0.58 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 114.70 +1.13 36 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 109.94 +1.46 36 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 104.23 +0.74 28 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 95.72 +2.45 35 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 86.01 +2.50 32 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 74.60 +0.93 21 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 66.58 +2.48 27 0 234 0
30MAR26 350.00 C 57.00 57.00 57.00 56.32 +2.28 23 2 268 0
30MAR26 360.00 C 44.17 48.89 44.17 48.89 +2.57 25 30 571 0
30MAR26 370.00 C 0.00 0.00 0.00 39.83 +1.44 23 0 564 0
30MAR26 380.00 C 0.00 0.00 0.00 32.61 +1.52 23 0 682 0
30MAR26 390.00 C 24.49 26.04 24.49 26.04 +2.40 22 65 970 +65
30MAR26 400.00 C 18.46 20.79 18.46 20.45 +1.28 22 90 2,569 +30
30MAR26 410.00 C 15.30 16.41 14.78 16.28 +1.77 23 167 1,283 -31
30MAR26 420.00 C 11.83 12.18 11.83 12.61 +1.45 23 4 2,115 +2
30MAR26 430.00 C 9.88 9.96 9.88 9.96 +1.39 24 10 1,647 +7
30MAR26 440.00 C 0.00 0.00 0.00 7.91 +1.59 24 0 1,023 0
30MAR26 450.00 C 5.95 6.49 5.90 6.36 +1.76 25 48 4,755 -35
30MAR26 460.00 C 4.78 4.84 4.78 5.05 +1.75 26 30 3,954 +30
30MAR26 470.00 C 4.14 4.38 4.08 3.97 +1.65 26 330 3,673 -239
30MAR26 480.00 C 3.24 3.24 3.24 3.20 +1.58 27 2 1,949 0
30MAR26 490.00 C 2.78 2.78 2.78 2.57 +1.43 27 15 2,003 +15
30MAR26 500.00 C 2.42 2.42 2.42 2.08 +1.29 28 8 2,453 +8
30MAR26 510.00 C 2.05 2.22 2.05 1.69 +1.15 29 62 1,920 +62
30MAR26 520.00 C 0.00 0.00 0.00 1.39 +1.03 29 0 5,182 0
30MAR26 530.00 C 1.20 1.20 1.20 1.14 +0.87 30 2 10,210 0
30MAR26 540.00 C 0.00 0.00 0.00 0.94 +0.73 30 0 1,745 0
30MAR26 550.00 C 1.50 1.50 1.50 0.77 +0.61 31 1 484 0
30MAR26 560.00 C 0.00 0.00 0.00 0.66 +0.53 31 0 328 0
30MAR26 570.00 C 0.95 1.02 0.92 0.57 +0.46 32 16 304 +16
30MAR26 580.00 C 0.00 0.00 0.00 0.50 +0.40 33 0 2,270 0
29JUN26 220.00 C 0.00 0.00 0.00 184.46 -0.17 51 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 179.71 +0.44 50 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 174.74 +0.24 48 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 169.36 +1.65 44 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 165.01 +0.62 46 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 159.71 -0.07 43 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 155.10 +0.63 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 149.84 +0.22 40 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 145.10 +1.00 40 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 139.82 +1.59 37 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 135.02 +0.73 36 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 129.83 +1.62 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 125.18 +3.09 34 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 118.82 -0.14 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 114.70 +0.95 28 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 109.94 +0.83 28 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 104.23 +0.57 22 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 96.16 +1.68 28 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 86.01 +1.08 25 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 76.74 +0.67 24 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 68.63 +1.11 24 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 60.76 +1.19 24 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 53.40 +1.22 24 0 41 0
29JUN26 370.00 C 0.00 0.00 0.00 46.56 +1.20 24 0 105 0
29JUN26 380.00 C 0.00 0.00 0.00 40.39 +2.70 24 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 34.75 +2.46 24 0 672 0
29JUN26 400.00 C 0.00 0.00 0.00 29.85 +1.26 24 0 340 0
29JUN26 410.00 C 0.00 0.00 0.00 25.59 +1.47 24 0 134 0
29JUN26 420.00 C 0.00 0.00 0.00 22.02 +1.74 25 0 866 0
29JUN26 430.00 C 0.00 0.00 0.00 18.99 +1.95 25 0 532 0
29JUN26 440.00 C 15.99 15.99 15.56 16.60 +2.48 26 210 704 +210
29JUN26 450.00 C 13.10 13.10 13.10 14.49 +2.79 26 1 971 -1
29JUN26 460.00 C 11.80 11.80 11.80 12.51 +2.85 27 4 1,212 0
29JUN26 470.00 C 10.45 10.45 10.45 10.88 +3.06 27 1 786 +1
29JUN26 480.00 C 0.00 0.00 0.00 9.44 +2.98 27 0 225 0
29JUN26 490.00 C 0.00 0.00 0.00 8.22 +3.03 28 0 1,694 0
29JUN26 500.00 C 0.00 0.00 0.00 7.22 +2.98 28 0 1,128 0
29JUN26 510.00 C 0.00 0.00 0.00 6.24 +2.85 29 0 201 0
29JUN26 520.00 C 0.00 0.00 0.00 5.40 +2.66 29 0 461 0
29JUN26 530.00 C 5.20 5.50 5.20 4.76 +2.58 29 33 2,889 0
29JUN26 540.00 C 0.00 0.00 0.00 4.17 +2.42 30 0 531 0
29JUN26 550.00 C 0.00 0.00 0.00 3.76 +2.38 30 0 169 0
29JUN26 560.00 C 0.00 0.00 0.00 3.35 +2.24 30 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 2.95 +2.09 31 0 200 0
29JUN26 580.00 C 0.00 0.00 0.00 2.69 +2.02 31 0 49 0
29SEP26 290.00 C 0.00 0.00 0.00 115.15 -0.19 23 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 110.63 -0.68 24 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 106.17 -0.17 24 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 99.08 +1.04 26 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 90.53 +1.59 26 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 81.06 +0.21 24 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 73.20 +0.22 23 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 66.77 +1.60 24 0 46 0
29SEP26 360.00 C 0.00 0.00 0.00 59.79 +3.18 24 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 53.32 -0.22 24 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 47.40 +2.22 24 0 2 0
29SEP26 390.00 C 0.00 0.00 0.00 42.12 +2.04 24 0 35 0
29SEP26 400.00 C 0.00 0.00 0.00 37.30 +1.78 24 0 65 0
29SEP26 410.00 C 30.10 32.58 30.10 32.96 +1.78 24 16 607 +16
29SEP26 420.00 C 0.00 0.00 0.00 29.56 +2.06 25 0 35 0
29SEP26 430.00 C 0.00 0.00 0.00 26.51 +2.23 25 0 126 0
29SEP26 440.00 C 0.00 0.00 0.00 23.80 +2.17 26 0 204 0
29SEP26 450.00 C 20.50 20.50 20.50 21.45 +2.25 26 5 905 0
29SEP26 460.00 C 0.00 0.00 0.00 19.21 +2.44 27 0 152 0
29SEP26 470.00 C 0.00 0.00 0.00 17.46 +3.11 27 0 96 0
29SEP26 480.00 C 0.00 0.00 0.00 15.73 +3.26 27 0 54 0
29SEP26 490.00 C 13.80 13.80 13.80 14.26 +3.63 28 1 46 +1
29SEP26 500.00 C 0.00 0.00 0.00 13.03 +3.87 28 0 206 0
29SEP26 510.00 C 0.00 0.00 0.00 11.80 +4.00 29 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 11.09 +4.45 29 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 10.23 +4.56 30 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 9.38 +4.64 30 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 8.54 +4.59 31 0 268 0
29SEP26 560.00 C 7.25 7.25 7.25 7.94 +4.63 31 3 198 +3
29SEP26 570.00 C 0.00 0.00 0.00 7.17 +4.38 31 0 46 0
29SEP26 580.00 C 0.00 0.00 0.00 6.65 +4.29 32 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 117.91 +0.91 22 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 113.57 +0.99 22 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 109.32 +2.98 23 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 101.01 +0.41 23 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 93.14 +0.97 23 0 2 0
30DEC26 330.00 C 0.00 0.00 0.00 85.57 +2.33 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 78.14 +1.00 23 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 71.68 +3.24 24 0 31 0
30DEC26 360.00 C 60.58 60.58 60.58 65.44 +3.10 24 15 15 +15
30DEC26 370.00 C 54.80 54.80 54.80 59.67 +3.13 24 15 15 +15
30DEC26 380.00 C 49.54 49.54 49.54 54.19 +2.95 24 15 18 +7
30DEC26 390.00 C 0.00 0.00 0.00 49.15 +2.97 24 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 44.38 +2.73 25 0 127 0
30DEC26 410.00 C 0.00 0.00 0.00 40.09 +2.76 25 0 107 0
30DEC26 420.00 C 0.00 0.00 0.00 35.97 +1.96 25 0 349 0
30DEC26 430.00 C 30.51 30.56 30.51 32.98 +2.00 25 6 22 +5
30DEC26 440.00 C 29.20 29.20 29.20 30.03 +1.87 26 1 21 0
30DEC26 450.00 C 0.00 0.00 0.00 27.62 +1.79 26 0 30 0
30DEC26 460.00 C 0.00 0.00 0.00 25.35 +1.84 26 0 17 0
30DEC26 470.00 C 0.00 0.00 0.00 23.14 +1.57 27 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 21.46 +1.62 27 0 79 0
30DEC26 490.00 C 0.00 0.00 0.00 19.80 +1.66 28 0 10 0
30DEC26 500.00 C 0.00 0.00 0.00 18.16 +1.44 28 0 363 0
30DEC26 510.00 C 0.00 0.00 0.00 16.93 +1.43 28 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 15.77 +1.47 29 0 7 0
30DEC26 530.00 C 0.00 0.00 0.00 15.07 +1.96 29 0 12 0
TOTAL CALL 6,726 247,750 +1,893
19DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
19DEC25 295.00 P 0.00 0.00 0.00 0.01 -0.01 193 0 0 0
19DEC25 300.00 P 0.00 0.00 0.00 0.01 -0.02 183 0 0 0
19DEC25 310.00 P 0.00 0.00 0.00 0.01 -0.03 164 0 0 0
19DEC25 320.00 P 0.00 0.00 0.00 0.01 -0.05 145 0 0 0
19DEC25 330.00 P 0.00 0.00 0.00 0.01 -0.06 127 0 45 0
19DEC25 340.00 P 0.00 0.00 0.00 0.01 -0.09 109 0 245 0
19DEC25 350.00 P 0.00 0.00 0.00 0.01 -0.12 91 0 440 0
19DEC25 360.00 P 0.00 0.00 0.00 0.02 -0.16 79 0 0 0
19DEC25 370.00 P 0.00 0.00 0.00 0.04 -0.24 66 0 0 0
19DEC25 380.00 P 0.00 0.00 0.00 0.07 -0.41 51 0 371 0
19DEC25 390.00 P 0.60 0.60 0.10 0.23 -0.85 38 90 899 +20
19DEC25 400.00 P 3.47 3.50 0.93 1.22 -2.25 23 393 1,076 +57
19DEC25 410.00 P 13.85 13.85 7.80 8.41 -3.41 28 26 58 0
19DEC25 420.00 P 23.80 23.80 23.10 18.20 -3.40 0 30 58 0
19DEC25 430.00 P 0.00 0.00 0.00 28.20 -3.40 0 0 0 0
19DEC25 440.00 P 0.00 0.00 0.00 38.20 -3.40 0 0 0 0
19DEC25 450.00 P 0.00 0.00 0.00 48.20 -3.40 0 0 0 0
19DEC25 460.00 P 0.00 0.00 0.00 58.20 -3.40 0 0 0 0
19DEC25 470.00 P 0.00 0.00 0.00 68.20 -3.40 0 0 0 0
19DEC25 480.00 P 0.00 0.00 0.00 78.20 -3.40 0 0 0 0
19DEC25 490.00 P 0.00 0.00 0.00 88.20 -3.40 0 0 0 0
19DEC25 500.00 P 0.00 0.00 0.00 98.20 -3.40 0 0 0 0
19DEC25 510.00 P 0.00 0.00 0.00 108.20 -3.40 0 0 0 0
19DEC25 520.00 P 0.00 0.00 0.00 118.20 -3.40 0 0 0 0
19DEC25 530.00 P 0.00 0.00 0.00 128.20 -4.51 0 0 0 0
24DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24DEC25 295.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
24DEC25 300.00 P 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
24DEC25 310.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
24DEC25 320.00 P 0.00 0.00 0.00 0.01 -0.05 59 0 0 0
24DEC25 330.00 P 0.00 0.00 0.00 0.01 -0.06 52 0 0 0
24DEC25 340.00 P 0.00 0.00 0.00 0.01 -0.09 44 0 0 0
24DEC25 350.00 P 0.00 0.00 0.00 0.02 -0.11 40 0 0 0
24DEC25 360.00 P 0.00 0.00 0.00 0.04 -0.14 35 0 0 0
24DEC25 370.00 P 0.12 0.12 0.11 0.10 -0.18 30 101 171 +101
24DEC25 380.00 P 0.24 0.24 0.24 0.26 -0.33 26 3 53 +3
24DEC25 390.00 P 1.90 1.90 0.64 0.81 -0.91 22 127 515 +50
24DEC25 400.00 P 3.65 4.02 2.51 2.72 -2.10 17 401 521 +44
24DEC25 410.00 P 14.17 14.17 8.50 9.13 -3.20 18 35 125 +3
24DEC25 420.00 P 0.00 0.00 0.00 18.41 -3.36 22 0 0 0
24DEC25 430.00 P 0.00 0.00 0.00 28.21 -3.40 24 0 0 0
24DEC25 440.00 P 0.00 0.00 0.00 38.20 -3.40 0 0 0 0
24DEC25 450.00 P 0.00 0.00 0.00 48.20 -3.40 0 0 0 0
24DEC25 460.00 P 0.00 0.00 0.00 58.20 -3.40 0 0 0 0
24DEC25 470.00 P 0.00 0.00 0.00 68.20 -3.40 0 0 0 0
24DEC25 480.00 P 0.00 0.00 0.00 79.19 -3.22 87 0 0 0
24DEC25 490.00 P 0.00 0.00 0.00 88.20 -4.77 0 0 0 0
24DEC25 500.00 P 0.00 0.00 0.00 98.20 -3.40 0 0 0 0
24DEC25 510.00 P 0.00 0.00 0.00 108.20 -3.40 0 0 0 0
24DEC25 520.00 P 0.00 0.00 0.00 118.20 -4.30 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 104 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 100 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 97 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 93 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 90 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 86 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 83 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 80 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 76 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 73 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 70 0 581 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 67 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 61 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 58 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 1,170 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 -0.05 42 0 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 -0.06 36 0 1,093 0
30DEC25 340.00 P 0.00 0.00 0.00 0.03 -0.07 35 0 3,063 0
30DEC25 350.00 P 0.15 0.15 0.15 0.05 -0.08 31 42 5,364 0
30DEC25 360.00 P 0.19 0.19 0.19 0.11 -0.07 28 8 2,168 -8
30DEC25 370.00 P 0.27 0.27 0.27 0.24 -0.18 25 17 5,976 0
30DEC25 380.00 P 0.66 0.66 0.40 0.60 -0.44 22 70 11,803 +3
30DEC25 390.00 P 1.93 1.93 1.13 1.50 -1.00 19 641 7,373 -30
30DEC25 400.00 P 5.60 5.60 3.48 3.81 -1.96 16 1,526 8,462 -427
30DEC25 410.00 P 11.03 11.23 9.00 9.99 -3.17 17 126 8,822 -87
30DEC25 420.00 P 19.80 20.40 19.80 18.82 -3.49 20 10 10,154 +1
30DEC25 430.00 P 29.00 29.20 27.40 28.32 -3.76 22 45 5,234 +19
30DEC25 440.00 P 40.00 40.84 37.50 38.20 -4.91 0 94 673 +37
30DEC25 450.00 P 0.00 0.00 0.00 48.20 -3.54 0 0 1,299 0
30DEC25 460.00 P 59.10 61.03 59.10 58.20 -3.48 0 158 711 -22
30DEC25 470.00 P 0.00 0.00 0.00 68.20 -3.45 0 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 79.19 -3.22 62 0 60 0
30DEC25 490.00 P 89.50 89.50 89.50 88.20 -4.77 0 6 0 0
30DEC25 500.00 P 0.00 0.00 0.00 98.20 -3.41 0 0 0 0
30DEC25 510.00 P 0.00 0.00 0.00 108.20 -3.41 0 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 118.20 -4.30 0 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 128.20 -4.51 0 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 138.20 -3.40 0 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 148.20 -3.40 0 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 158.20 -3.93 0 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 168.24 -3.37 82 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 178.20 -3.41 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.04 -0.07 25 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.08 -0.13 24 0 274 0
29JAN26 340.00 P 0.45 0.45 0.45 0.19 -0.21 23 1 386 +1
29JAN26 350.00 P 0.58 0.58 0.58 0.41 -0.31 23 10 920 0
29JAN26 360.00 P 1.03 1.11 0.94 0.87 -0.44 22 72 1,622 -12
29JAN26 370.00 P 2.16 2.16 1.53 1.62 -0.69 21 4,045 2,921 +793
29JAN26 380.00 P 3.91 4.20 2.87 2.99 -0.98 20 3,687 4,046 +612
29JAN26 390.00 P 7.30 7.30 4.88 5.28 -1.27 19 82 3,832 +79
29JAN26 400.00 P 9.80 10.15 8.60 8.76 -1.58 18 104 3,721 +1
29JAN26 410.00 P 14.89 14.89 14.73 14.48 -2.09 19 6 2,617 0
29JAN26 420.00 P 22.88 22.88 22.88 21.45 -2.87 19 3 860 0
29JAN26 430.00 P 35.25 35.25 30.00 30.34 -2.93 21 111 1,640 +96
29JAN26 440.00 P 40.50 40.50 40.30 39.24 -3.87 22 30 574 0
29JAN26 450.00 P 0.00 0.00 0.00 48.63 -3.30 23 0 208 0
29JAN26 460.00 P 0.00 0.00 0.00 58.32 -3.37 24 0 542 0
29JAN26 470.00 P 0.00 0.00 0.00 68.21 -3.44 25 0 60 0
29JAN26 480.00 P 0.00 0.00 0.00 79.19 -3.22 36 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 88.20 -4.77 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 98.20 -3.41 0 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 108.20 -3.79 0 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 118.20 -4.30 0 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 128.20 -4.51 0 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 138.20 -3.40 0 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 148.20 -3.40 0 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 158.29 -3.84 49 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 168.24 -3.37 50 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 178.20 -3.41 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 -0.06 24 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.02 -0.08 24 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.04 -0.10 25 0 100 0
26FEB26 310.00 P 0.00 0.00 0.00 0.08 -0.18 24 0 44 0
26FEB26 320.00 P 0.00 0.00 0.00 0.17 -0.27 24 0 758 0
26FEB26 330.00 P 0.00 0.00 0.00 0.35 -0.38 23 0 1,277 0
26FEB26 340.00 P 0.98 1.00 0.95 0.67 -0.49 23 107 650 +107
26FEB26 350.00 P 1.41 1.41 1.40 1.22 -0.63 22 30 195 +30
26FEB26 360.00 P 2.23 2.31 2.17 2.08 -0.83 22 49 740 +30
26FEB26 370.00 P 4.15 4.15 3.42 3.38 -1.10 21 80 1,359 +20
26FEB26 380.00 P 6.88 6.88 5.10 5.34 -1.32 20 1,108 3,110 +880
26FEB26 390.00 P 9.40 9.40 7.87 8.20 -1.40 20 29 2,505 +13
26FEB26 400.00 P 12.68 12.68 12.64 11.98 -1.57 19 22 3,055 0
26FEB26 410.00 P 19.68 19.68 18.63 17.72 -2.12 20 80 1,231 +22
26FEB26 420.00 P 27.64 27.64 27.11 24.96 -2.32 21 45 1,068 +45
26FEB26 430.00 P 0.00 0.00 0.00 32.64 -1.47 22 1 787 0
26FEB26 440.00 P 0.00 0.00 0.00 40.98 -2.98 22 0 196 0
26FEB26 450.00 P 0.00 0.00 0.00 49.84 -2.94 23 0 219 0
26FEB26 460.00 P 0.00 0.00 0.00 58.59 -3.55 22 0 349 0
26FEB26 470.00 P 0.00 0.00 0.00 68.60 -3.22 24 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 79.19 -3.22 30 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 88.22 -4.75 26 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 98.68 -2.93 32 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 108.20 -3.79 0 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 118.20 -4.30 0 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 128.23 -4.48 34 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 138.20 -3.40 0 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 148.22 -3.38 38 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 158.29 -3.84 41 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 36 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 35 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 34 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 32 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 28 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 27 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 26 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 23 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.13 -0.04 23 0 946 0
30MAR26 310.00 P 0.00 0.00 0.00 0.28 -0.10 23 0 1,221 0
30MAR26 320.00 P 0.00 0.00 0.00 0.59 -0.16 23 0 940 0
30MAR26 330.00 P 1.80 1.80 1.80 1.12 -0.23 23 5 965 +5
30MAR26 340.00 P 2.88 2.88 2.87 1.97 -0.37 23 16 1,671 0
30MAR26 350.00 P 3.73 3.73 3.73 3.24 -0.47 23 15 7,099 0
30MAR26 360.00 P 5.40 5.53 5.00 4.81 -0.75 22 82 7,859 +50
30MAR26 370.00 P 7.00 7.00 7.00 7.22 -0.96 22 4 1,356 0
30MAR26 380.00 P 11.00 11.00 10.07 10.35 -1.19 22 95 1,795 +40
30MAR26 390.00 P 14.80 15.10 14.10 14.26 -1.43 22 60 2,292 -34
30MAR26 400.00 P 19.28 19.70 19.28 19.02 -1.92 22 3 3,174 +3
30MAR26 410.00 P 0.00 0.00 0.00 24.93 -2.01 22 0 2,933 0
30MAR26 420.00 P 32.66 32.66 32.66 32.10 -0.90 23 15 1,919 +15
30MAR26 430.00 P 0.00 0.00 0.00 39.58 -2.34 24 0 4,691 0
30MAR26 440.00 P 49.61 49.61 49.20 47.56 -0.34 24 515 1,360 +263
30MAR26 450.00 P 0.00 0.00 0.00 56.04 -0.02 25 0 717 0
30MAR26 460.00 P 0.00 0.00 0.00 64.51 -4.07 25 0 721 0
30MAR26 470.00 P 0.00 0.00 0.00 74.86 +0.42 28 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 84.18 +1.50 29 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 93.62 +0.65 30 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 103.16 +1.29 32 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 112.79 -1.01 33 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 122.42 -0.46 34 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 131.68 -1.72 33 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 141.39 -1.89 34 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 149.75 -3.87 22 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 161.39 -1.65 38 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 171.22 -1.38 39 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 181.07 -1.78 40 0 0 0
29JUN26 220.00 P 0.50 0.54 0.50 0.01 0.00 26 22 280 +22
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 25 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.02 0.00 24 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.03 0.00 24 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 73 0
29JUN26 255.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.26 -0.02 24 0 194 0
29JUN26 275.00 P 0.00 0.00 0.00 0.34 -0.03 24 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.46 -0.06 24 0 92 0
29JUN26 285.00 P 0.00 0.00 0.00 0.60 -0.06 24 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.79 -0.07 24 0 350 0
29JUN26 295.00 P 0.00 0.00 0.00 1.01 -0.10 24 0 96 0
29JUN26 300.00 P 2.40 2.40 2.40 1.33 -0.11 24 5 254 0
29JUN26 310.00 P 0.00 0.00 0.00 2.06 -0.17 24 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 3.07 -0.25 24 0 551 0
29JUN26 330.00 P 5.23 5.23 5.23 4.45 -0.32 24 50 1,891 +50
29JUN26 340.00 P 7.19 7.19 6.43 6.25 -0.39 24 52 1,432 +50
29JUN26 350.00 P 8.88 8.89 8.50 8.14 -0.52 24 51 2,459 +50
29JUN26 360.00 P 10.90 10.90 10.90 10.69 -0.66 24 1 1,518 0
29JUN26 370.00 P 0.00 0.00 0.00 13.78 -0.86 24 0 1,105 0
29JUN26 380.00 P 18.00 18.00 18.00 17.49 -0.95 24 5 1,531 +5
29JUN26 390.00 P 22.71 22.71 22.46 21.80 -1.23 24 100 1,019 +100
29JUN26 400.00 P 0.00 0.00 0.00 26.66 -1.66 23 0 1,804 0
29JUN26 410.00 P 0.00 0.00 0.00 32.52 -1.12 24 0 275 0
29JUN26 420.00 P 42.43 42.43 42.05 38.68 -0.91 24 30 1,240 0
29JUN26 430.00 P 49.48 49.48 49.48 46.54 -2.61 25 15 1,100 0
29JUN26 440.00 P 0.00 0.00 0.00 54.00 +0.67 25 0 438 0
29JUN26 450.00 P 0.00 0.00 0.00 61.87 +1.05 26 0 410 0
29JUN26 460.00 P 0.00 0.00 0.00 69.63 -2.78 26 0 361 0
29JUN26 470.00 P 0.00 0.00 0.00 77.89 -2.83 26 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 86.51 -1.42 26 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 96.61 +1.75 28 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 105.88 -1.31 29 0 37 0
29JUN26 510.00 P 0.00 0.00 0.00 115.06 +1.26 30 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 122.79 -3.02 27 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 133.75 +0.35 31 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 143.25 -0.03 31 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 152.46 -2.04 31 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 162.39 -1.75 32 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 171.58 -2.05 32 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 181.74 -1.11 33 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.32 -0.15 25 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 2.81 -0.23 25 0 71 0
29SEP26 300.00 P 0.00 0.00 0.00 3.31 -0.25 25 0 269 0
29SEP26 310.00 P 0.00 0.00 0.00 4.62 -0.33 25 0 182 0
29SEP26 320.00 P 0.00 0.00 0.00 6.21 -0.47 25 0 871 0
29SEP26 330.00 P 0.00 0.00 0.00 8.11 -0.60 25 0 498 0
29SEP26 340.00 P 0.00 0.00 0.00 10.56 -0.64 25 0 737 0
29SEP26 350.00 P 14.39 14.39 14.39 13.34 -0.85 25 4 758 +4
29SEP26 360.00 P 17.51 17.51 16.65 16.54 -0.88 25 76 965 +25
29SEP26 370.00 P 0.00 0.00 0.00 19.65 -1.73 25 0 585 0
29SEP26 380.00 P 25.00 25.22 25.00 24.39 -1.31 26 10 372 +10
29SEP26 390.00 P 0.00 0.00 0.00 29.19 -1.37 26 0 1,278 0
29SEP26 400.00 P 0.00 0.00 0.00 33.30 -1.90 25 0 382 0
29SEP26 410.00 P 0.00 0.00 0.00 40.02 -1.67 26 0 671 0
29SEP26 420.00 P 0.00 0.00 0.00 46.47 +0.81 26 0 280 0
29SEP26 430.00 P 56.50 56.50 56.50 53.45 -0.08 27 15 113 -15
29SEP26 440.00 P 0.00 0.00 0.00 61.12 +0.43 28 0 289 0
29SEP26 450.00 P 0.00 0.00 0.00 67.74 -0.48 27 0 375 0
29SEP26 460.00 P 0.00 0.00 0.00 75.64 -1.11 28 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 84.39 +0.79 29 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 92.63 -0.02 29 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 101.01 -1.51 29 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 109.56 +0.51 29 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 118.27 +1.05 30 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 127.12 -0.10 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 136.14 +0.09 30 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 144.43 -0.74 29 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 154.65 -3.28 31 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 163.96 -0.45 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 172.53 -1.10 30 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 182.87 +0.02 32 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 4.05 +0.08 26 0 26 0
30DEC26 295.00 P 0.00 0.00 0.00 4.61 -0.05 25 0 76 0
30DEC26 300.00 P 6.70 6.70 6.70 5.44 +0.09 26 1 98 +1
30DEC26 310.00 P 0.00 0.00 0.00 7.12 +0.06 26 0 66 0
30DEC26 320.00 P 0.00 0.00 0.00 9.03 +0.06 26 0 135 0
30DEC26 330.00 P 12.17 12.17 12.17 11.47 +0.03 26 10 165 +10
30DEC26 340.00 P 0.00 0.00 0.00 14.12 -0.06 26 0 24 0
30DEC26 350.00 P 17.88 18.28 17.88 17.05 -0.31 26 2 364 0
30DEC26 360.00 P 22.32 22.32 22.32 20.28 -0.71 25 50 337 0
30DEC26 370.00 P 0.00 0.00 0.00 23.98 -0.97 25 0 596 0
30DEC26 380.00 P 0.00 0.00 0.00 28.16 -1.33 25 0 168 0
30DEC26 390.00 P 0.00 0.00 0.00 32.79 -1.51 25 0 302 0
30DEC26 400.00 P 0.00 0.00 0.00 37.93 -1.78 25 0 339 0
30DEC26 410.00 P 0.00 0.00 0.00 43.54 -1.85 25 0 160 0
30DEC26 420.00 P 0.00 0.00 0.00 50.67 -1.48 26 0 3 0
30DEC26 430.00 P 60.36 60.36 58.02 57.68 -1.55 27 45 45 +45
30DEC26 440.00 P 64.84 64.84 64.84 64.69 -0.19 27 15 15 +15
30DEC26 450.00 P 0.00 0.00 0.00 71.97 -1.10 27 0 15 0
30DEC26 460.00 P 0.00 0.00 0.00 80.42 +0.97 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 88.20 +0.98 29 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 96.16 +1.61 29 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 104.33 +1.45 29 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 112.91 +0.76 30 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 122.44 +1.93 31 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 128.79 +0.55 29 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 138.15 -2.82 30 0 0 0
TOTAL PUT 15,020 213,089 +3,195
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$ 28.56
30DEC25 15.50 C 0.00 0.00 0.00 13.22 -0.08 200 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 12.75 -0.05 198 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.27 -0.03 194 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.58 -0.42 99 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.08 -0.22 92 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.58 -0.22 84 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.25 -0.06 155 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.76 -0.02 149 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.27 -0.03 143 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.71 -0.07 124 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.77 -0.04 120 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.72 -0.10 97 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.58 -0.25 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.72 -0.09 71 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.59 -0.25 30 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.67 -0.16 39 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.57 -0.29 0 0 200 0
30DEC25 28.00 C 0.00 0.00 0.00 0.74 -0.20 18 0 21 0
30DEC25 29.00 C 0.31 0.32 0.19 0.25 -0.06 20 80 192 -67
30DEC25 30.00 C 0.09 0.09 0.09 0.05 -0.01 20 1 46 +1
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 155 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.63 -0.23 51 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.25 -0.11 77 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.78 -0.31 77 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.27 -0.09 71 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.71 -0.17 60 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.87 -0.01 68 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.72 -0.17 46 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.62 -0.25 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.79 -0.11 38 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.77 -0.15 30 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.67 -0.29 15 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 1.83 -0.23 19 0 70 0
29JAN26 28.00 C 0.00 0.00 0.00 1.09 -0.18 18 0 18 0
29JAN26 29.00 C 0.73 0.73 0.73 0.57 -0.13 18 5 90 0
29JAN26 30.00 C 0.36 0.36 0.36 0.27 -0.05 19 10 102 +10
29JAN26 31.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 94 0
29JAN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.78 -0.31 55 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.27 -0.17 51 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.85 -0.07 55 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.90 -0.04 51 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.72 -0.22 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.70 -0.26 16 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.86 -0.21 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.86 -0.13 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.92 -0.19 21 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.02 -0.23 18 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.35 -0.17 19 0 0 0
26FEB26 29.00 C 0.81 0.81 0.81 0.81 -0.13 18 15 15 +15
26FEB26 30.00 C 0.00 0.00 0.00 0.46 -0.10 18 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.24 -0.06 18 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.11 -0.04 18 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 24 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.22 -0.34 51 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.88 -0.04 69 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.38 -0.19 66 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.95 -0.05 67 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.44 +0.02 63 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.72 -0.20 29 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.39 -0.03 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.95 -0.14 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.40 -0.07 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.85 -0.32 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.90 -0.10 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.76 -0.24 20 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.75 -0.29 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.86 -0.31 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.86 -0.36 18 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.14 -0.19 22 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.30 -0.22 20 0 17 0
30MAR26 28.00 C 0.00 0.00 0.00 1.67 -0.17 20 50 50 +20
30MAR26 29.00 C 1.27 1.27 1.27 1.13 -0.14 20 63 63 +63
30MAR26 30.00 C 0.00 0.00 0.00 0.76 -0.09 20 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.48 -0.07 20 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.29 -0.05 20 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 0.16 -0.04 20 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 12.88 -0.10 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.38 -0.19 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.95 -0.05 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.44 -0.06 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.86 -0.15 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.39 -0.10 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.95 -0.14 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.45 -0.05 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.86 -0.31 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.95 -0.15 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.87 -0.27 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.10 -0.10 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.17 -0.13 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.26 -0.16 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.46 -0.17 22 0 19 0
29JUN26 27.00 C 0.00 0.00 0.00 2.75 -0.14 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.07 -0.15 21 0 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.61 -0.09 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.18 -0.10 21 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.86 -0.05 21 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.61 -0.05 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.42 -0.05 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.29 -0.04 21 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.13 -0.02 21 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.44 -0.12 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.90 -0.13 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.40 -0.18 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.95 -0.14 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.45 -0.16 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.87 -0.30 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.97 -0.21 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.01 -0.19 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.10 -0.17 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.23 -0.18 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.45 -0.10 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.63 -0.15 21 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.12 -0.04 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.57 -0.12 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.03 -0.18 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.65 -0.15 22 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.33 -0.08 22 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.06 -0.07 22 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.84 -0.05 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.66 -0.05 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.30 -0.03 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.45 -0.18 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.87 -0.30 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.97 -0.24 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.01 -0.28 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.17 -0.24 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.33 -0.12 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.52 -0.12 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.87 -0.12 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.40 -0.11 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.79 -0.18 21 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.34 -0.17 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.97 -0.13 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.63 -0.06 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.34 -0.05 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.11 -0.04 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.90 -0.04 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.73 -0.03 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.59 -0.03 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.47 -0.02 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
TOTAL CALL 224 1,802 +42
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 135 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 128 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 122 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 53 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 25 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 198 0
30DEC25 28.00 P 0.00 0.00 0.00 0.17 +0.06 19 0 268 0
30DEC25 29.00 P 0.00 0.00 0.00 0.65 +0.12 19 0 160 0
30DEC25 30.00 P 0.00 0.00 0.00 1.48 +0.23 21 0 15 0
30DEC25 31.00 P 0.00 0.00 0.00 2.44 +0.20 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.44 +0.20 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.57 +0.33 60 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.60 +0.36 73 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.62 +0.38 83 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.44 +0.20 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.44 +0.20 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.44 +0.20 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 0.02 0.02 0.02 0.01 0.00 47 4 0 -4
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 38 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 18 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.05 0.00 18 0 154 0
29JAN26 27.00 P 0.00 0.00 0.00 0.17 +0.02 18 0 80 0
29JAN26 28.00 P 0.44 0.44 0.44 0.44 +0.06 18 15 19 +15
29JAN26 29.00 P 0.00 0.00 0.00 0.94 +0.13 19 0 7 0
29JAN26 30.00 P 0.00 0.00 0.00 1.65 +0.20 19 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.55 +0.26 22 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.44 +0.20 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.57 +0.32 35 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.60 +0.34 41 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.63 +0.39 48 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.44 +0.19 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.58 +0.34 54 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.65 +0.41 62 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 0.00 18 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.12 0.00 18 0 49 0
26FEB26 27.00 P 0.00 0.00 0.00 0.30 +0.02 18 0 31 0
26FEB26 28.00 P 0.00 0.00 0.00 0.62 +0.05 18 0 49 0
26FEB26 29.00 P 0.00 0.00 0.00 1.09 +0.08 18 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.79 +0.17 19 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.55 +0.15 18 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.45 +0.18 18 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.57 +0.32 28 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.60 +0.34 33 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.63 +0.39 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.44 +0.19 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.65 +0.41 46 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.65 +0.41 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.00 P 0.05 0.05 0.05 0.01 0.00 32 4 4 -4
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 20 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 0.13 +0.01 20 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.27 +0.02 20 0 31 0
30MAR26 27.00 P 0.00 0.00 0.00 0.52 +0.05 20 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.87 +0.06 20 50 50 +50
30MAR26 29.00 P 0.00 0.00 0.00 1.33 +0.09 19 50 73 +50
30MAR26 30.00 P 0.00 0.00 0.00 1.99 +0.15 20 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 2.70 +0.18 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.65 +0.27 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.59 +0.31 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.60 +0.34 29 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.63 +0.39 33 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.44 +0.19 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.65 +0.41 40 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.65 +0.41 43 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 26 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 21 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 0.09 +0.01 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 0.00 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.30 +0.01 21 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.50 +0.01 21 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.79 +0.03 21 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.16 +0.04 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.58 +0.05 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.09 +0.03 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.77 +0.09 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.48 +0.16 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.23 +0.10 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.26 +0.33 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.16 +0.37 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.92 +0.18 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.81 +0.18 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.01 +0.39 29 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.70 +0.13 15 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 +0.03 23 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 +0.04 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.91 +0.05 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.25 +0.06 23 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.67 +0.08 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.16 +0.16 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.72 +0.10 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.35 +0.11 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.05 +0.13 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.81 +0.15 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.61 +0.16 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.45 +0.16 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.34 +0.17 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.25 +0.18 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.19 +0.19 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.14 +0.19 29 0 0 0
30DEC26 19.50 P 0.26 0.26 0.26 0.11 +0.02 22 4 4 +4
30DEC26 20.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.36 +0.03 22 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.53 +0.04 22 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.77 +0.06 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.06 +0.07 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.42 +0.08 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.85 +0.10 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.34 +0.19 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.89 +0.20 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.52 +0.14 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.20 +0.15 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.94 +0.17 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.72 +0.17 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.55 +0.18 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.42 +0.19 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.32 +0.19 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.24 +0.20 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.18 +0.20 27 0 0 0
TOTAL PUT 127 2,847 +111
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$ 118.70
19DEC25 80.00 C 0.00 0.00 0.00 38.79 +1.28 341 0 175 0
19DEC25 82.50 C 0.00 0.00 0.00 36.29 +1.28 317 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 33.80 +1.29 299 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 31.30 +1.28 276 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 28.81 +1.29 257 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 26.31 +1.29 235 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 23.81 +1.29 213 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 21.32 +1.30 194 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 18.82 +1.30 173 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 16.32 +1.30 151 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 13.83 +1.31 132 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 11.33 +1.31 111 0 66 0
19DEC25 110.00 C 0.00 0.00 0.00 8.97 +1.45 107 0 109 0
19DEC25 112.50 C 5.95 5.95 5.95 6.51 +1.47 86 2 353 -2
19DEC25 115.00 C 3.00 3.52 2.82 3.87 +1.25 49 35 246 -19
19DEC25 117.50 C 0.90 1.44 0.76 1.42 +0.80 26 339 1,135 +55
19DEC25 120.00 C 0.15 0.20 0.07 0.27 -0.06 29 195 288 +111
19DEC25 122.50 C 0.00 0.00 0.00 0.02 -0.27 31 0 22 0
19DEC25 125.00 C 0.00 0.00 0.00 0.01 -0.27 42 0 124 0
19DEC25 127.50 C 0.00 0.00 0.00 0.01 -0.26 56 0 7 0
19DEC25 130.00 C 0.00 0.00 0.00 0.01 -0.25 70 0 0 0
19DEC25 132.50 C 0.00 0.00 0.00 0.01 -0.24 83 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 0.01 -0.23 95 0 0 0
19DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.22 107 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 0.01 -0.21 118 0 0 0
19DEC25 142.50 C 0.00 0.00 0.00 0.01 -0.20 130 0 0 0
19DEC25 145.00 C 0.00 0.00 0.00 0.01 -0.19 141 0 0 0
19DEC25 147.50 C 0.00 0.00 0.00 0.01 -0.18 151 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 33.80 +1.25 114 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 31.30 +1.25 104 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 29.11 +1.55 131 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 26.31 +1.25 89 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 23.81 +1.25 80 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 21.32 +1.25 73 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 19.32 +1.75 99 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 16.32 +1.24 57 0 0 0
24DEC25 105.00 C 0.00 0.00 0.00 13.83 +1.23 50 0 0 0
24DEC25 107.50 C 0.00 0.00 0.00 11.33 +1.21 41 0 0 0
24DEC25 110.00 C 8.20 8.20 8.20 8.97 +1.30 41 5 5 0
24DEC25 112.50 C 0.00 0.00 0.00 6.51 +1.24 33 0 42 0
24DEC25 115.00 C 3.20 3.20 3.20 3.94 +0.92 21 5 74 0
24DEC25 117.50 C 1.72 1.86 1.40 1.97 +0.85 20 46 165 +5
24DEC25 120.00 C 0.58 0.59 0.44 0.66 +0.17 19 158 209 +154
24DEC25 122.50 C 0.21 0.21 0.21 0.29 0.00 23 1 1 +1
24DEC25 125.00 C 0.06 0.06 0.06 0.16 -0.12 28 5 5 +5
24DEC25 127.50 C 0.00 0.00 0.00 0.10 -0.17 32 0 0 0
24DEC25 130.00 C 0.00 0.00 0.00 0.08 -0.18 38 0 0 0
24DEC25 132.50 C 0.00 0.00 0.00 0.06 -0.19 42 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.05 -0.19 47 0 0 0
24DEC25 137.50 C 0.00 0.00 0.00 0.04 -0.19 51 0 0 0
24DEC25 140.00 C 0.00 0.00 0.00 0.03 -0.19 54 0 0 0
24DEC25 142.50 C 0.00 0.00 0.00 0.02 -0.19 57 0 0 0
24DEC25 145.00 C 0.00 0.00 0.00 0.01 -0.19 57 0 0 0
24DEC25 147.50 C 0.00 0.00 0.00 0.01 -0.18 61 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 71.71 +1.16 0 0 2,410 0
30DEC25 48.00 C 0.00 0.00 0.00 70.86 +1.31 218 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 70.85 +2.29 314 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 68.75 +1.19 0 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 66.25 +1.19 0 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 64.70 +2.14 269 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 62.30 +2.24 261 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 58.76 +1.19 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 56.27 +1.20 114 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 54.48 +1.91 205 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 52.40 +2.32 215 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 48.77 +1.19 0 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 46.28 +1.20 88 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 43.78 +1.20 77 0 49 0
30DEC25 77.50 C 0.00 0.00 0.00 42.35 +2.26 168 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 38.79 +1.20 74 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 36.29 +1.20 66 0 0 0
30DEC25 85.00 C 33.42 33.75 33.42 33.80 +1.20 67 326 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 31.30 +1.20 60 0 2,290 0
30DEC25 90.00 C 0.00 0.00 0.00 29.11 +1.51 90 0 4,073 0
30DEC25 92.50 C 0.00 0.00 0.00 26.31 +1.20 52 1 5,223 -1
30DEC25 95.00 C 0.00 0.00 0.00 23.81 +1.20 46 0 7,444 0
30DEC25 97.50 C 20.83 21.30 20.83 21.32 +1.20 44 178 10,068 -122
30DEC25 100.00 C 18.35 18.75 17.99 19.32 +1.69 68 7 1,368 -7
30DEC25 102.50 C 15.90 16.35 15.90 16.32 +1.18 32 523 7,136 0
30DEC25 105.00 C 13.27 13.89 13.27 14.24 +1.48 50 55 4,604 -55
30DEC25 107.50 C 11.28 11.39 11.28 11.70 +1.48 42 5 3,286 -3
30DEC25 110.00 C 8.76 8.76 8.25 8.97 +1.16 27 11 4,740 -4
30DEC25 112.50 C 5.80 6.20 5.80 6.51 +1.01 22 49 4,921 -39
30DEC25 115.00 C 3.40 4.34 3.40 4.21 +0.84 19 74 13,512 -43
30DEC25 117.50 C 1.96 2.30 1.69 2.36 +0.78 18 359 8,405 +7
30DEC25 120.00 C 0.70 1.00 0.69 1.00 +0.13 17 1,449 4,102 +644
30DEC25 122.50 C 0.33 0.44 0.28 0.48 -0.03 19 287 2,484 +101
30DEC25 125.00 C 0.20 0.20 0.14 0.24 -0.08 22 907 1,752 +555
30DEC25 127.50 C 0.00 0.00 0.00 0.13 -0.14 24 0 924 0
30DEC25 130.00 C 0.00 0.00 0.00 0.08 -0.18 27 0 642 0
30DEC25 132.50 C 0.00 0.00 0.00 0.06 -0.19 30 0 1,027 0
30DEC25 135.00 C 0.00 0.00 0.00 0.05 -0.19 33 0 472 0
30DEC25 137.50 C 0.00 0.00 0.00 0.04 -0.19 36 0 115 0
30DEC25 140.00 C 0.00 0.00 0.00 0.03 -0.19 38 0 110 0
30DEC25 142.50 C 0.00 0.00 0.00 0.02 -0.19 40 0 1,060 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 -0.19 40 0 1,799 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 -0.18 43 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 48.95 +1.19 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 46.84 +1.69 81 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 43.97 +1.19 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 42.35 +2.06 86 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 38.99 +1.19 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 36.50 +1.19 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 34.44 +1.62 60 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 31.52 +1.19 27 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 29.11 +1.27 38 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 26.54 +1.20 24 0 67 0
29JAN26 95.00 C 0.00 0.00 0.00 24.05 +1.19 22 0 50 0
29JAN26 97.50 C 0.00 0.00 0.00 21.56 +1.19 20 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 19.32 +1.43 31 0 115 0
29JAN26 102.50 C 0.00 0.00 0.00 16.63 +1.21 21 0 366 0
29JAN26 105.00 C 14.20 14.30 14.20 14.35 +1.35 24 11 4,398 -10
29JAN26 107.50 C 11.68 11.68 11.35 11.70 +1.00 17 30 871 0
29JAN26 110.00 C 9.56 9.56 9.26 9.76 +1.55 22 7 1,296 -4
29JAN26 112.50 C 7.52 7.52 7.52 7.32 +1.06 18 1 833 -1
29JAN26 115.00 C 5.28 5.51 5.12 5.63 +1.05 19 95 2,371 -83
29JAN26 117.50 C 3.50 4.00 3.40 3.99 +0.80 19 98 7,659 -32
29JAN26 120.00 C 2.28 2.77 2.20 2.76 +0.52 19 203 2,766 +74
29JAN26 122.50 C 1.58 1.86 1.50 1.91 +0.35 20 890 2,013 +394
29JAN26 125.00 C 1.09 1.24 1.05 1.34 +0.26 21 152 4,621 0
29JAN26 127.50 C 0.80 0.84 0.71 0.95 +0.21 22 35 1,250 -1
29JAN26 130.00 C 0.52 0.52 0.49 0.67 +0.15 23 23 1,605 +10
29JAN26 132.50 C 0.36 0.38 0.36 0.48 +0.12 24 34 375 +4
29JAN26 135.00 C 0.25 0.28 0.25 0.35 +0.09 25 240 311 +95
29JAN26 137.50 C 0.00 0.00 0.00 0.25 +0.02 26 0 58 0
29JAN26 140.00 C 0.17 0.17 0.17 0.19 -0.03 27 3 60 0
29JAN26 142.50 C 0.00 0.00 0.00 0.15 -0.06 28 0 525 0
29JAN26 145.00 C 0.11 0.11 0.11 0.12 -0.08 29 5 405 -5
29JAN26 147.50 C 0.00 0.00 0.00 0.09 -0.10 30 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 44.24 +1.27 47 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 42.35 +1.87 63 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 39.19 +1.19 30 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 36.70 +1.17 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 34.44 +1.39 41 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 32.22 +1.89 45 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 29.72 +1.59 41 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 27.01 +1.32 33 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 24.51 +1.46 30 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 22.60 +1.73 36 0 2 0
26FEB26 100.00 C 19.77 19.77 19.77 19.55 +1.04 24 14 40 0
26FEB26 102.50 C 0.00 0.00 0.00 17.42 +1.22 26 0 40 0
26FEB26 105.00 C 0.00 0.00 0.00 15.08 +1.55 25 0 691 0
26FEB26 107.50 C 0.00 0.00 0.00 12.83 +1.39 23 0 608 0
26FEB26 110.00 C 0.00 0.00 0.00 10.68 +1.22 22 0 1,136 0
26FEB26 112.50 C 0.00 0.00 0.00 8.70 +1.09 22 0 988 0
26FEB26 115.00 C 0.00 0.00 0.00 6.86 +0.93 21 0 1,062 0
26FEB26 117.50 C 5.24 5.24 5.06 5.30 +0.86 20 13 542 +8
26FEB26 120.00 C 3.94 3.96 3.60 4.00 +0.60 20 55 574 +4
26FEB26 122.50 C 2.80 3.00 2.68 3.02 +0.44 20 79 739 +36
26FEB26 125.00 C 2.06 2.23 2.06 2.30 +0.36 21 136 765 +89
26FEB26 127.50 C 1.59 1.70 1.52 1.74 +0.30 21 218 1,237 +164
26FEB26 130.00 C 1.22 1.22 1.08 1.31 +0.24 22 37 88 -1
26FEB26 132.50 C 0.00 0.00 0.00 0.99 +0.20 23 0 121 0
26FEB26 135.00 C 0.00 0.00 0.00 0.74 +0.16 23 0 582 0
26FEB26 137.50 C 0.00 0.00 0.00 0.57 +0.14 24 0 39 0
26FEB26 140.00 C 0.42 0.42 0.42 0.44 +0.10 24 5 400 +5
26FEB26 142.50 C 0.00 0.00 0.00 0.34 +0.09 25 0 44 0
26FEB26 145.00 C 0.30 0.30 0.30 0.25 +0.05 25 50 155 +50
26FEB26 147.50 C 0.23 0.23 0.23 0.19 0.00 26 5 45 +5
30MAR26 47.00 C 0.00 0.00 0.00 71.87 +1.05 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 71.33 +1.50 98 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 70.85 +2.02 114 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 69.04 +1.20 60 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 66.55 +1.19 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 64.70 +1.83 95 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 62.30 +1.91 93 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 59.10 +1.19 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 56.77 +1.35 65 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 54.48 +1.54 69 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 52.57 +2.11 78 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 49.46 +1.49 60 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 47.15 +1.66 61 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 45.16 +2.15 67 0 238 0
30MAR26 77.50 C 41.67 41.67 41.67 42.35 +1.82 57 2 257 -2
30MAR26 80.00 C 0.00 0.00 0.00 40.41 +2.27 62 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 37.34 +1.78 50 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 34.44 +1.36 37 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 32.22 +1.62 41 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 29.82 +1.69 39 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 27.07 +1.38 31 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 24.51 +1.31 27 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 22.60 +1.73 33 0 2,405 0
30MAR26 100.00 C 19.97 20.00 19.30 19.85 +1.34 26 220 4,191 -40
30MAR26 102.50 C 0.00 0.00 0.00 17.50 +1.30 25 0 1,785 0
30MAR26 105.00 C 15.00 15.00 15.00 15.47 +1.62 26 1 2,741 -1
30MAR26 107.50 C 13.46 13.46 13.46 13.09 +1.65 24 14 2,902 0
30MAR26 110.00 C 10.50 10.50 10.49 10.68 +0.88 21 31 6,670 -1
30MAR26 112.50 C 8.55 8.55 8.55 9.19 +1.41 22 30 5,912 -30
30MAR26 115.00 C 6.90 7.21 6.90 7.23 +0.99 21 70 3,363 -60
30MAR26 117.50 C 5.43 5.60 5.43 5.76 +0.85 21 39 2,151 +21
30MAR26 120.00 C 4.53 4.53 4.06 4.50 +0.68 21 28 10,857 +27
30MAR26 122.50 C 3.40 3.46 3.23 3.52 +0.59 21 43 1,412 +41
30MAR26 125.00 C 2.49 2.68 2.46 2.76 +0.54 21 71 474 +71
30MAR26 127.50 C 1.91 1.91 1.91 2.15 +0.49 22 100 1,123 +100
30MAR26 130.00 C 1.53 1.59 1.46 1.68 +0.45 22 61 374 +11
30MAR26 132.50 C 1.24 1.24 1.22 1.34 +0.40 23 31 367 +29
30MAR26 135.00 C 1.03 1.03 1.03 1.05 +0.38 23 30 531 +30
30MAR26 137.50 C 0.00 0.00 0.00 0.82 +0.34 24 0 305 0
30MAR26 140.00 C 0.00 0.00 0.00 0.64 +0.30 24 0 104 0
30MAR26 142.50 C 0.00 0.00 0.00 0.49 +0.24 24 0 136 0
30MAR26 145.00 C 0.00 0.00 0.00 0.39 +0.19 25 0 15 0
30MAR26 147.50 C 0.39 0.41 0.39 0.31 +0.12 25 10 10 +10
29JUN26 60.00 C 0.00 0.00 0.00 59.10 +1.19 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 56.77 +1.35 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 55.07 +2.13 66 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 52.57 +2.11 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 49.46 +1.49 49 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 47.15 +1.66 49 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 45.16 +2.15 53 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 42.35 +1.82 46 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 40.41 +2.27 49 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 37.86 +2.27 45 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 34.44 +1.30 31 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 32.78 +2.08 38 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 29.82 +1.36 31 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 27.26 +1.36 28 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 25.33 +1.78 30 0 204 0
29JUN26 97.50 C 0.00 0.00 0.00 22.60 +1.73 26 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 19.85 +1.34 21 0 776 0
29JUN26 102.50 C 0.00 0.00 0.00 18.12 +1.72 24 0 368 0
29JUN26 105.00 C 0.00 0.00 0.00 15.47 +1.05 21 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 13.67 +1.13 21 0 851 0
29JUN26 110.00 C 11.50 11.50 11.09 11.61 +0.83 20 21 4,904 0
29JUN26 112.50 C 0.00 0.00 0.00 10.41 +1.26 22 0 4,792 0
29JUN26 115.00 C 0.00 0.00 0.00 8.49 +0.83 20 0 3,396 0
29JUN26 117.50 C 6.90 6.90 6.90 7.16 +0.85 20 2 233 +2
29JUN26 120.00 C 5.88 5.88 5.88 5.95 +0.82 20 8 436 +8
29JUN26 122.50 C 0.00 0.00 0.00 5.00 +0.65 20 0 30 0
29JUN26 125.00 C 3.99 3.99 3.99 4.20 +0.50 20 1 57 +1
29JUN26 127.50 C 0.00 0.00 0.00 3.48 +0.31 20 0 130 0
29JUN26 130.00 C 0.00 0.00 0.00 2.90 +0.21 21 0 2,118 0
29JUN26 132.50 C 0.00 0.00 0.00 2.45 +0.12 21 0 52 0
29JUN26 135.00 C 0.00 0.00 0.00 2.06 +0.08 21 0 91 0
29JUN26 137.50 C 0.00 0.00 0.00 1.71 -0.02 21 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 1.38 -0.11 21 0 7 0
29JUN26 142.50 C 0.00 0.00 0.00 1.14 -0.16 21 0 5 0
29JUN26 145.00 C 0.00 0.00 0.00 0.91 -0.23 22 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.74 -0.25 22 0 104 0
29SEP26 70.00 C 0.00 0.00 0.00 49.79 +1.82 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.15 +1.66 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.16 +2.15 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.50 +1.97 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.41 +2.27 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.86 +2.27 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.59 +1.45 28 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 32.78 +2.08 32 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.14 +1.68 28 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 27.26 +1.29 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.51 +1.79 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 23.02 +2.04 24 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 20.43 +1.51 21 0 103 0
29SEP26 102.50 C 0.00 0.00 0.00 19.03 +2.01 23 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 16.39 +1.12 20 0 151 0
29SEP26 107.50 C 0.00 0.00 0.00 14.44 +0.81 20 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 12.95 +0.88 20 0 343 0
29SEP26 112.50 C 0.00 0.00 0.00 11.40 +0.71 20 0 312 0
29SEP26 115.00 C 0.00 0.00 0.00 10.06 +0.69 20 0 31 0
29SEP26 117.50 C 8.41 8.47 8.41 8.86 +0.66 20 124 625 +124
29SEP26 120.00 C 0.00 0.00 0.00 7.71 +0.59 20 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 6.74 +0.56 20 0 13 0
29SEP26 125.00 C 0.00 0.00 0.00 5.89 +0.52 20 0 40 0
29SEP26 127.50 C 0.00 0.00 0.00 5.18 +0.57 20 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 4.50 +0.52 21 0 52 0
29SEP26 132.50 C 0.00 0.00 0.00 3.96 +0.57 21 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 3.42 +0.51 21 0 50 0
29SEP26 137.50 C 0.00 0.00 0.00 3.01 +0.56 21 0 81 0
29SEP26 140.00 C 2.41 2.41 2.41 2.61 +0.52 21 2 21 -2
29SEP26 142.50 C 2.12 2.12 2.12 2.28 +0.52 22 2 12 0
29SEP26 145.00 C 0.00 0.00 0.00 1.99 +0.41 22 0 104 0
29SEP26 147.50 C 0.00 0.00 0.00 1.74 +0.42 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.41 +2.22 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.86 +2.03 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.87 +1.35 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 32.78 +2.08 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.14 +1.68 23 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.67 +1.50 22 1 2 +1
30DEC26 95.00 C 0.00 0.00 0.00 25.51 +1.34 21 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 23.31 +1.04 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.77 +1.36 22 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 19.03 +0.37 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.28 +0.35 19 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 15.85 +0.51 19 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 14.09 +0.32 19 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 12.77 +0.43 19 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 11.51 +0.57 19 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 10.40 +0.71 20 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 9.34 +0.87 20 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 8.41 +1.02 20 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 7.48 +0.72 20 0 11 0
30DEC26 127.50 C 0.00 0.00 0.00 6.65 +0.39 20 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.89 +0.12 20 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.19 -0.18 20 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.60 -0.43 20 0 360 0
30DEC26 137.50 C 0.00 0.00 0.00 4.00 -0.70 20 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.55 -0.85 20 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 3.09 -1.10 21 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.70 -1.40 21 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.37 -1.53 21 0 8 0
TOTAL CALL 8,403 220,777 +2,484
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.02 +0.01 248 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.03 +0.02 239 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 0.04 +0.03 226 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 0.05 +0.04 213 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 0.06 +0.05 197 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.07 +0.06 181 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.08 +0.07 164 0 145 0
19DEC25 102.50 P 0.00 0.00 0.00 0.09 +0.08 146 0 115 0
19DEC25 105.00 P 0.00 0.00 0.00 0.10 +0.09 128 0 356 0
19DEC25 107.50 P 0.00 0.00 0.00 0.11 +0.10 109 0 243 0
19DEC25 110.00 P 0.00 0.00 0.00 0.12 +0.11 90 0 532 0
19DEC25 112.50 P 0.02 0.02 0.02 0.13 +0.11 69 5 436 -5
19DEC25 115.00 P 0.07 0.08 0.04 0.15 +0.05 48 245 1,504 +152
19DEC25 117.50 P 0.42 0.42 0.23 0.26 -0.37 28 1,083 368 -575
19DEC25 120.00 P 0.00 0.00 0.00 1.61 -1.30 32 0 16 0
19DEC25 122.50 P 0.00 0.00 0.00 3.93 -1.51 46 0 0 0
19DEC25 125.00 P 0.00 0.00 0.00 6.40 -1.61 63 0 0 0
19DEC25 127.50 P 0.00 0.00 0.00 8.90 -1.70 82 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 11.40 -1.80 99 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 13.90 -1.91 116 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 16.40 -2.03 132 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 18.90 -2.15 147 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 21.39 -2.28 160 0 0 0
19DEC25 142.50 P 0.00 0.00 0.00 23.89 -2.40 174 0 0 0
19DEC25 145.00 P 0.00 0.00 0.00 26.39 -2.27 187 0 0 0
19DEC25 147.50 P 0.00 0.00 0.00 28.89 -2.41 200 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 0.02 +0.01 101 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 0.03 +0.02 97 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 0.04 +0.03 92 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 0.05 +0.04 87 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 0.06 +0.05 80 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.07 +0.06 74 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.08 +0.07 67 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 0.09 +0.07 59 0 70 0
24DEC25 105.00 P 0.00 0.00 0.00 0.10 +0.06 52 0 17 0
24DEC25 107.50 P 0.00 0.00 0.00 0.11 +0.05 44 0 130 0
24DEC25 110.00 P 0.09 0.09 0.09 0.12 +0.02 37 5 136 +5
24DEC25 112.50 P 0.15 0.15 0.11 0.13 -0.08 28 50 156 +48
24DEC25 115.00 P 0.37 0.37 0.25 0.27 -0.20 23 22 448 +8
24DEC25 117.50 P 0.97 1.01 0.67 0.75 -0.36 21 1,004 628 +64
24DEC25 120.00 P 2.37 2.37 2.37 1.96 -1.08 20 50 50 +50
24DEC25 122.50 P 0.00 0.00 0.00 4.09 -1.35 24 0 0 0
24DEC25 125.00 P 0.00 0.00 0.00 6.42 -1.59 28 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 8.90 -1.70 35 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 11.48 -1.72 47 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 14.24 -1.57 65 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 16.81 -1.62 76 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 19.38 -1.67 87 0 0 0
24DEC25 140.00 P 0.00 0.00 0.00 21.39 -2.28 68 0 0 0
24DEC25 142.50 P 0.00 0.00 0.00 23.89 -2.40 74 0 0 0
24DEC25 145.00 P 0.00 0.00 0.00 27.10 -1.56 117 0 0 0
24DEC25 147.50 P 0.00 0.00 0.00 29.67 -1.63 127 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 173 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 169 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 165 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 162 0 664 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 153 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 145 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 137 0 1,090 0
30DEC25 60.00 P 0.01 0.02 0.01 0.01 0.00 129 5 711 -2
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 122 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 115 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 108 0 869 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2,843 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 96 0 2,704 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4,686 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5,253 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15,224 0
30DEC25 82.50 P 0.03 0.03 0.03 0.01 0.00 72 30 2,922 -30
30DEC25 85.00 P 0.00 0.00 0.00 0.02 +0.01 71 0 9,640 0
30DEC25 87.50 P 0.01 0.01 0.01 0.03 +0.02 69 2 3,970 +2
30DEC25 90.00 P 0.01 0.01 0.01 0.04 +0.03 65 8 30,250 0
30DEC25 92.50 P 0.02 0.02 0.02 0.05 +0.04 61 496 11,665 0
30DEC25 95.00 P 0.01 0.01 0.01 0.06 +0.05 57 4 10,487 0
30DEC25 97.50 P 0.00 0.00 0.00 0.07 +0.06 52 0 9,911 0
30DEC25 100.00 P 0.06 0.06 0.04 0.08 +0.06 47 70 8,853 0
30DEC25 102.50 P 0.10 0.10 0.07 0.09 +0.06 42 52 9,693 +5
30DEC25 105.00 P 0.11 0.11 0.09 0.10 +0.05 37 180 7,531 +25
30DEC25 107.50 P 0.15 0.15 0.11 0.11 +0.01 31 127 3,047 +3
30DEC25 110.00 P 0.24 0.24 0.16 0.12 -0.07 26 310 3,116 +60
30DEC25 112.50 P 0.34 0.34 0.23 0.24 -0.14 23 372 1,747 +124
30DEC25 115.00 P 0.60 0.60 0.40 0.50 -0.27 21 365 3,705 +47
30DEC25 117.50 P 1.35 1.36 0.93 1.09 -0.45 19 2,091 2,458 +767
30DEC25 120.00 P 2.27 2.61 2.20 2.25 -1.13 18 240 255 +125
30DEC25 122.50 P 4.24 4.36 4.16 4.21 -1.37 20 441 361 +326
30DEC25 125.00 P 0.00 0.00 0.00 6.49 -1.52 23 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 9.00 -1.60 29 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 11.48 -1.72 34 0 132 0
30DEC25 132.50 P 0.00 0.00 0.00 14.24 -1.57 47 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 16.81 -1.62 55 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 19.38 -1.67 62 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 21.43 -2.24 52 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 23.91 -2.38 56 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 27.10 -1.56 84 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 29.67 -1.63 91 0 0 0
29JAN26 70.00 P 0.01 0.01 0.01 0.01 0.00 54 1 1,339 +1
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 436 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 626 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 989 0
29JAN26 85.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 1,120 0
29JAN26 87.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 534 0
29JAN26 90.00 P 0.00 0.00 0.00 0.04 +0.03 35 0 2,266 0
29JAN26 92.50 P 0.17 0.17 0.14 0.05 +0.04 33 18 1,387 -13
29JAN26 95.00 P 0.18 0.18 0.18 0.06 +0.05 30 100 1,396 -18
29JAN26 97.50 P 0.00 0.00 0.00 0.07 +0.06 28 0 3,289 0
29JAN26 100.00 P 0.27 0.28 0.27 0.08 +0.06 25 14 3,492 -12
29JAN26 102.50 P 0.00 0.00 0.00 0.09 +0.04 23 0 2,184 0
29JAN26 105.00 P 0.42 0.43 0.42 0.14 +0.02 21 8 2,670 -6
29JAN26 107.50 P 0.55 0.58 0.55 0.28 +0.01 21 9 3,188 +4
29JAN26 110.00 P 0.78 0.83 0.71 0.54 -0.03 20 351 2,688 +317
29JAN26 112.50 P 1.02 1.18 1.02 0.97 -0.11 20 99 1,534 -5
29JAN26 115.00 P 1.80 1.81 1.59 1.63 -0.24 20 179 979 +81
29JAN26 117.50 P 2.56 2.64 2.38 2.43 -0.54 19 410 421 +83
29JAN26 120.00 P 4.03 4.03 3.70 3.73 -0.83 20 7 67 +7
29JAN26 122.50 P 0.00 0.00 0.00 5.37 -1.04 20 0 301 0
29JAN26 125.00 P 7.42 7.42 7.42 7.55 -0.95 23 3 124 +3
29JAN26 127.50 P 9.83 9.83 9.83 9.38 -1.38 22 25 25 +25
29JAN26 130.00 P 0.00 0.00 0.00 12.03 -1.17 27 0 95 0
29JAN26 132.50 P 0.00 0.00 0.00 14.24 -1.57 27 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 16.87 -1.56 32 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 19.38 -1.67 36 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 21.95 -1.72 39 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 23.93 -2.36 34 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 27.10 -1.56 47 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 29.67 -1.63 51 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 235 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 294 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 489 0
26FEB26 85.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 223 0
26FEB26 87.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 342 0
26FEB26 90.00 P 0.00 0.00 0.00 0.04 -0.04 27 0 1,084 0
26FEB26 92.50 P 0.00 0.00 0.00 0.06 -0.07 26 0 398 0
26FEB26 95.00 P 0.39 0.39 0.38 0.09 -0.10 25 64 623 +60
26FEB26 97.50 P 0.00 0.00 0.00 0.16 -0.11 25 0 535 0
26FEB26 100.00 P 0.54 0.58 0.52 0.25 -0.15 24 650 1,034 +474
26FEB26 102.50 P 0.64 0.64 0.64 0.40 -0.18 24 2 493 +2
26FEB26 105.00 P 0.88 0.88 0.88 0.62 -0.22 23 1 947 -1
26FEB26 107.50 P 1.08 1.08 1.06 0.93 -0.25 23 55 613 +5
26FEB26 110.00 P 1.44 1.53 1.44 1.36 -0.28 23 36 1,069 +28
26FEB26 112.50 P 1.91 2.05 1.91 1.91 -0.34 22 66 545 +32
26FEB26 115.00 P 2.52 2.52 2.52 2.61 -0.42 21 2 604 +2
26FEB26 117.50 P 3.75 3.75 3.75 3.55 -0.47 21 1 77 +1
26FEB26 120.00 P 0.00 0.00 0.00 4.76 -0.76 21 0 38 0
26FEB26 122.50 P 0.00 0.00 0.00 6.31 -0.93 21 0 90 0
26FEB26 125.00 P 0.00 0.00 0.00 8.29 -0.87 23 0 30 0
26FEB26 127.50 P 10.38 10.38 10.38 10.25 -0.99 23 30 30 +30
26FEB26 130.00 P 0.00 0.00 0.00 12.06 -1.39 22 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 14.29 -1.52 23 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 17.08 -1.35 28 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 19.38 -1.67 29 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 22.00 -1.67 32 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 23.96 -2.33 28 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 27.10 -1.56 38 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 29.67 -1.63 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 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 54 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 598 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 605 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 0.00 0.00 0.01 0.00 29 0 820 0
30MAR26 77.50 P 0.23 0.23 0.23 0.01 0.00 27 25 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3,922 0
30MAR26 82.50 P 0.35 0.35 0.35 0.02 0.00 25 3 1,289 0
30MAR26 85.00 P 0.40 0.40 0.40 0.03 -0.01 24 4 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 4,471 0
30MAR26 90.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 6,224 0
30MAR26 92.50 P 0.00 0.00 0.00 0.16 +0.02 23 0 2,370 0
30MAR26 95.00 P 0.77 0.77 0.72 0.27 +0.03 23 17 7,822 -15
30MAR26 97.50 P 0.00 0.00 0.00 0.42 +0.02 23 0 2,182 0
30MAR26 100.00 P 1.03 1.03 1.02 0.65 0.00 23 3 12,578 +2
30MAR26 102.50 P 1.24 1.31 1.24 0.97 -0.03 23 5 5,538 -1
30MAR26 105.00 P 1.65 1.65 1.65 1.40 -0.08 22 2 4,454 0
30MAR26 107.50 P 0.00 0.00 0.00 1.96 -0.15 22 0 1,039 0
30MAR26 110.00 P 2.73 2.80 2.57 2.58 -0.34 22 48 1,148 +37
30MAR26 112.50 P 3.54 3.57 3.54 3.37 -0.54 21 4 381 0
30MAR26 115.00 P 4.40 4.61 4.33 4.43 -0.67 21 47 700 +45
30MAR26 117.50 P 0.00 0.00 0.00 5.68 -0.80 21 0 1,389 0
30MAR26 120.00 P 0.00 0.00 0.00 7.18 -0.92 21 0 688 0
30MAR26 122.50 P 8.65 8.92 8.65 8.81 -1.08 21 52 217 +17
30MAR26 125.00 P 10.97 11.00 10.97 10.60 -1.24 21 90 205 +10
30MAR26 127.50 P 0.00 0.00 0.00 12.85 -1.07 23 0 200 0
30MAR26 130.00 P 0.00 0.00 0.00 14.38 -1.73 19 0 70 0
30MAR26 132.50 P 17.58 17.58 17.58 17.52 -0.87 26 30 30 +9
30MAR26 135.00 P 0.00 0.00 0.00 19.18 -1.55 22 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 21.50 -1.63 23 0 87 0
30MAR26 140.00 P 0.00 0.00 0.00 24.31 -1.27 28 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 27.04 -1.01 32 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 29.17 -1.38 30 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 31.70 -1.37 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 598 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 243 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.04 26 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.05 26 0 865 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 -0.07 26 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 -0.08 25 0 464 0
29JUN26 77.50 P 0.54 0.54 0.54 0.08 -0.11 25 60 571 +30
29JUN26 80.00 P 0.00 0.00 0.00 0.12 -0.14 25 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.18 -0.17 25 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.26 -0.21 24 0 4,294 0
29JUN26 87.50 P 0.90 0.90 0.90 0.37 -0.24 24 2 7,759 -2
29JUN26 90.00 P 0.00 0.00 0.00 0.52 -0.28 24 0 3,967 0
29JUN26 92.50 P 0.00 0.00 0.00 0.72 -0.31 24 0 1,327 0
29JUN26 95.00 P 0.00 0.00 0.00 0.98 -0.33 23 0 3,204 0
29JUN26 97.50 P 0.00 0.00 0.00 1.28 -0.39 23 0 905 0
29JUN26 100.00 P 0.00 0.00 0.00 1.69 -0.39 23 0 3,904 0
29JUN26 102.50 P 2.37 2.37 2.37 2.18 -0.40 23 4 2,594 +4
29JUN26 105.00 P 0.00 0.00 0.00 2.75 -0.43 22 0 198 0
29JUN26 107.50 P 0.00 0.00 0.00 3.45 -0.41 22 0 676 0
29JUN26 110.00 P 4.39 4.39 4.39 4.24 -0.44 22 6 618 0
29JUN26 112.50 P 5.25 5.25 5.25 5.12 -0.51 22 5 122 -5
29JUN26 115.00 P 6.38 6.38 6.38 6.21 -0.48 21 2 2,830 -2
29JUN26 117.50 P 7.46 7.65 7.41 7.44 -0.46 21 10 33 +9
29JUN26 120.00 P 8.87 8.87 8.87 8.82 -0.46 21 30 123 +3
29JUN26 122.50 P 10.70 10.70 10.50 10.36 -0.73 21 18 90 0
29JUN26 125.00 P 12.06 12.44 12.02 12.14 -0.88 21 82 80 +50
29JUN26 127.50 P 14.01 14.01 14.01 13.89 -1.18 21 8 8 +8
29JUN26 130.00 P 0.00 0.00 0.00 16.13 -1.05 23 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 17.52 -1.23 20 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 20.08 -1.56 22 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 21.78 -2.19 20 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 24.48 -1.84 23 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 27.04 -1.68 25 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 29.28 -1.86 25 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 31.70 -1.88 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.05 22 0 159 0
29SEP26 72.50 P 0.00 0.00 0.00 0.04 -0.06 22 0 31 0
29SEP26 75.00 P 0.00 0.00 0.00 0.06 -0.07 22 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.10 -0.09 22 0 207 0
29SEP26 80.00 P 0.00 0.00 0.00 0.15 -0.11 22 0 391 0
29SEP26 82.50 P 0.00 0.00 0.00 0.23 -0.12 22 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.33 -0.14 21 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 0.49 -0.12 21 0 583 0
29SEP26 90.00 P 0.00 0.00 0.00 0.69 -0.14 21 0 69 0
29SEP26 92.50 P 0.00 0.00 0.00 0.94 -0.19 21 0 208 0
29SEP26 95.00 P 0.00 0.00 0.00 1.26 -0.23 21 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 1.67 -0.25 21 0 276 0
29SEP26 100.00 P 0.00 0.00 0.00 2.15 -0.31 21 0 437 0
29SEP26 102.50 P 3.43 3.43 3.43 2.73 -0.34 21 30 1,385 +30
29SEP26 105.00 P 0.00 0.00 0.00 3.44 -0.36 21 0 37 0
29SEP26 107.50 P 4.75 4.75 4.75 4.22 -0.43 21 30 196 0
29SEP26 110.00 P 5.60 5.60 5.45 5.15 -0.43 21 41 231 0
29SEP26 112.50 P 6.49 6.49 6.49 6.19 -0.49 21 30 112 +30
29SEP26 115.00 P 0.00 0.00 0.00 7.34 -0.53 21 0 8 0
29SEP26 117.50 P 9.11 9.11 9.11 8.64 -0.56 21 8 71 0
29SEP26 120.00 P 10.50 10.50 10.40 10.02 -0.63 21 12 76 -1
29SEP26 122.50 P 12.00 12.00 11.80 11.58 -0.68 21 16 8 +8
29SEP26 125.00 P 13.67 13.67 13.44 13.29 -0.72 22 16 8 +8
29SEP26 127.50 P 15.11 15.11 15.11 15.12 -0.71 22 10 10 +10
29SEP26 130.00 P 16.90 16.90 16.90 16.90 -0.89 22 8 8 +8
29SEP26 132.50 P 0.00 0.00 0.00 18.68 -1.12 22 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 20.77 -1.16 22 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 22.45 -1.66 21 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 24.58 -1.80 21 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.10 -1.62 22 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 29.28 -1.86 22 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 31.90 -1.68 24 0 0 0
30DEC26 80.00 P 1.35 1.35 1.35 0.15 -0.54 19 1 255 +1
30DEC26 82.50 P 0.00 0.00 0.00 0.23 -0.63 19 0 10 0
30DEC26 85.00 P 1.75 1.75 1.75 0.33 -0.77 19 3 61 0
30DEC26 87.50 P 1.95 1.95 1.95 0.49 -0.89 19 2 54 +2
30DEC26 90.00 P 2.23 2.23 2.15 0.70 -0.99 19 45 67 +43
30DEC26 92.50 P 0.00 0.00 0.00 0.98 -1.09 19 0 50 0
30DEC26 95.00 P 0.00 0.00 0.00 1.34 -1.14 19 0 28 0
30DEC26 97.50 P 0.00 0.00 0.00 1.81 -1.19 19 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 2.37 -1.17 20 0 57 0
30DEC26 102.50 P 4.31 4.31 4.30 3.01 -1.19 20 4 11 +4
30DEC26 105.00 P 0.00 0.00 0.00 3.81 -1.10 20 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 4.70 -1.04 20 0 14 0
30DEC26 110.00 P 0.00 0.00 0.00 5.71 -0.92 20 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 6.85 -0.80 21 0 104 0
30DEC26 115.00 P 9.04 9.04 9.04 8.08 -0.66 21 1 32 0
30DEC26 117.50 P 10.22 10.22 10.22 9.46 -0.51 21 8 7 -8
30DEC26 120.00 P 11.60 11.60 11.60 10.92 -0.36 21 8 100 -8
30DEC26 122.50 P 13.03 13.11 12.81 12.52 -0.21 21 18 34 -3
30DEC26 125.00 P 14.64 14.66 14.18 14.14 -0.54 22 16 8 +8
30DEC26 127.50 P 16.08 16.08 16.08 15.87 -0.87 22 10 10 +10
30DEC26 130.00 P 17.76 17.76 17.76 17.70 -1.14 22 8 8 +8
30DEC26 132.50 P 0.00 0.00 0.00 19.60 -1.42 22 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 21.61 -1.65 22 0 10 0
30DEC26 137.50 P 0.00 0.00 0.00 23.63 -1.67 23 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.83 -1.73 23 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 28.04 -1.79 24 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 30.31 -1.74 24 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 32.63 -1.57 25 0 0 0
TOTAL PUT 10,270 322,716 +2,648
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$ 6.96
30DEC25 4.50 C 0.00 0.00 0.00 2.47 -0.04 109 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.37 -0.04 104 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.27 -0.04 99 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.18 -0.03 111 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.07 -0.04 89 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.98 -0.03 100 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.73 -0.03 87 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.47 -0.04 61 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.22 -0.04 50 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.72 -0.04 30 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.46 -0.05 0 0 94 0
30DEC25 6.75 C 0.25 0.25 0.22 0.22 -0.03 10 451 733 +369
30DEC25 7.00 C 0.04 0.04 0.04 0.04 -0.01 10 705 1,994 +705
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 16 0 1,156 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,597 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 710 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 50 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 72 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.18 -0.03 46 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.09 -0.03 55 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.98 -0.03 40 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.73 -0.04 32 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.47 -0.04 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.99 -0.03 25 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.75 -0.03 22 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.49 -0.04 12 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.27 -0.02 12 0 197 0
29JAN26 7.00 C 0.09 0.10 0.09 0.10 -0.03 11 60 875 0
29JAN26 7.25 C 0.00 0.00 0.00 0.03 -0.01 12 0 772 0
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 18 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.09 -0.04 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.00 -0.03 39 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.25 -0.03 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.00 -0.03 17 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.75 -0.04 12 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.52 -0.04 13 0 0 0
26FEB26 6.75 C 0.31 0.31 0.31 0.31 -0.03 12 1 31 +1
26FEB26 7.00 C 0.00 0.00 0.00 0.14 -0.03 11 0 19 0
26FEB26 7.25 C 0.05 0.05 0.05 0.05 -0.02 11 35 253 +21
26FEB26 7.50 C 0.00 0.00 0.00 0.02 -0.01 12 0 95 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 14 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 29 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 34 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 2.40 -0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.31 -0.03 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.21 -0.03 34 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.11 -0.03 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.76 -0.03 24 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.51 -0.03 18 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.27 -0.03 20 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.02 -0.04 16 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.79 -0.03 16 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.55 -0.04 13 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.35 -0.04 12 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.20 -0.03 12 0 237 0
30MAR26 7.25 C 0.10 0.10 0.10 0.10 -0.02 12 25 82 +5
30MAR26 7.50 C 0.00 0.00 0.00 0.05 -0.01 13 0 274 0
30MAR26 7.75 C 0.03 0.03 0.03 0.02 -0.01 13 3 10 -3
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 14 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 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 24 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.34 -0.04 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.24 -0.04 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.03 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.80 -0.04 24 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.54 -0.05 13 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.31 -0.03 19 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.07 -0.03 16 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.84 -0.04 15 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.63 -0.02 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.44 -0.01 14 0 282 0
29JUN26 7.00 C 0.00 0.00 0.00 0.28 -0.02 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 -0.02 13 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 -0.01 13 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 0.00 14 0 425 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 15 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 20 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 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.24 -0.04 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.14 -0.04 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.05 -0.03 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.80 -0.04 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.56 -0.03 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.32 -0.02 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.07 -0.03 15 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.85 -0.03 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.64 -0.02 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.46 -0.02 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.33 -0.02 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 -0.01 14 0 6 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.01 14 0 24 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 0.00 14 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 14 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 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 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.14 -0.04 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.05 -0.04 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.80 -0.04 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.56 -0.03 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.32 -0.02 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.08 -0.03 15 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.85 -0.03 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.65 -0.03 13 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.49 -0.02 13 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 -0.01 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 -0.01 14 0 65 0
30DEC26 7.50 C 0.15 0.15 0.15 0.19 -0.01 14 5 28 +5
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.01 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 14 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 1,285 12,213 +1,103
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 109 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 1,647 0
30DEC25 7.00 P 0.06 0.06 0.06 0.06 0.00 8 10 2,516 -10
30DEC25 7.25 P 0.30 0.30 0.30 0.30 +0.03 19 5 4 0
30DEC25 7.50 P 0.00 0.00 0.00 0.54 +0.03 0 0 590 0
30DEC25 7.75 P 0.00 0.00 0.00 0.79 +0.03 0 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.79 +0.03 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 0.02 0.02 0.02 0.03 0.00 11 30 250 +30
29JAN26 7.00 P 0.11 0.11 0.10 0.11 +0.01 10 30 976 +10
29JAN26 7.25 P 0.00 0.00 0.00 0.30 +0.03 11 0 566 0
29JAN26 7.50 P 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.33 +0.07 41 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.59 +0.08 48 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.79 +0.03 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 29 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 15 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
26FEB26 6.75 P 0.05 0.05 0.05 0.05 +0.01 11 8 128 +8
26FEB26 7.00 P 0.00 0.00 0.00 0.15 +0.02 12 0 284 0
26FEB26 7.25 P 0.00 0.00 0.00 0.32 +0.04 12 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.56 +0.05 16 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.79 +0.03 0 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.33 +0.07 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.59 +0.07 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.80 +0.03 34 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.79 +0.03 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 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 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 0.03 0.03 0.03 0.03 -0.01 12 20 354 0
30MAR26 6.75 P 0.09 0.09 0.09 0.09 +0.01 13 194 559 +189
30MAR26 7.00 P 0.00 0.00 0.00 0.18 0.00 12 0 1,756 0
30MAR26 7.25 P 0.00 0.00 0.00 0.34 0.00 12 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.56 +0.05 14 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.33 +0.07 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.59 +0.07 33 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.80 +0.03 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.79 +0.03 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 23 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 16 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 13 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 13 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 +0.01 14 0 196 0
29JUN26 6.50 P 0.11 0.11 0.11 0.13 +0.01 13 2 296 +2
29JUN26 6.75 P 0.00 0.00 0.00 0.22 +0.02 13 0 204 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 +0.02 13 0 251 0
29JUN26 7.25 P 0.00 0.00 0.00 0.52 +0.03 13 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.71 +0.02 12 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.93 +0.02 12 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.16 +0.03 12 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.41 +0.04 15 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.89 +0.03 13 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.63 +0.04 18 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.86 +0.03 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 18 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 0.04 +0.01 15 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.01 15 0 791 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.01 15 0 299 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 +0.01 15 0 187 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 +0.01 15 0 156 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 +0.02 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 +0.02 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 +0.02 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 +0.03 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.23 +0.03 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.46 +0.03 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.70 +0.03 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.94 +0.04 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.18 +0.03 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.43 +0.04 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.67 +0.04 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.92 +0.04 27 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 0.05 +0.01 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 14 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 0.00 14 0 104 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.01 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 +0.01 14 0 166 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 +0.02 14 0 87 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.02 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 +0.02 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.01 +0.03 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.23 +0.03 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.46 +0.02 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.71 +0.03 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.95 +0.04 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.19 +0.04 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.44 +0.05 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.68 +0.04 24 0 0 0
TOTAL PUT 299 17,300 +229
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$ 29.60
30DEC25 15.50 C 0.00 0.00 0.00 14.12 +0.48 127 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.62 +0.48 120 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 13.12 +0.39 112 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.71 +0.49 168 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.12 +0.41 98 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.62 +0.40 90 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.31 +0.46 168 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.62 +0.48 70 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.12 +0.48 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.62 +0.48 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.62 +0.48 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.62 +0.48 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.62 +0.38 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.79 +0.64 85 0 46 0
30DEC25 25.00 C 0.00 0.00 0.00 4.70 +0.55 59 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 3.63 +0.48 28 0 63 0
30DEC25 27.00 C 0.00 0.00 0.00 2.63 +0.47 20 0 186 0
30DEC25 28.00 C 0.00 0.00 0.00 1.65 +0.44 19 0 208 0
30DEC25 29.00 C 0.00 0.00 0.00 0.78 +0.28 18 0 282 0
30DEC25 30.00 C 0.20 0.23 0.20 0.25 +0.11 18 120 231 +34
30DEC25 31.00 C 0.06 0.06 0.06 0.06 +0.03 20 4 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 56 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 10.67 +0.48 42 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.17 +0.39 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.66 +0.26 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.83 +0.63 66 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.69 +0.49 37 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.68 +0.41 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.79 +0.42 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.70 +0.36 22 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.71 +0.43 19 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.70 +0.38 10 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 1.86 +0.36 18 0 327 0
29JAN26 29.00 C 0.86 0.86 0.86 1.17 +0.29 19 15 45 +15
29JAN26 30.00 C 0.67 0.67 0.67 0.67 +0.21 20 16 128 +7
29JAN26 31.00 C 0.32 0.32 0.32 0.35 +0.14 20 10 138 +10
29JAN26 32.00 C 0.00 0.00 0.00 0.16 +0.08 20 0 74 0
29JAN26 33.00 C 0.00 0.00 0.00 0.07 +0.04 21 0 94 0
29JAN26 34.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 10.68 +0.23 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.17 +0.39 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.66 +0.26 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.83 +0.57 47 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.69 +0.22 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.74 +0.47 19 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.79 +0.42 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.90 +0.55 29 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.72 +0.25 0 0 7 0
26FEB26 27.00 C 0.00 0.00 0.00 2.85 +0.35 16 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 2.07 +0.34 18 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 1.42 +0.28 19 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.92 +0.20 19 0 11 0
26FEB26 31.00 C 0.00 0.00 0.00 0.57 +0.16 20 0 28 0
26FEB26 32.00 C 0.00 0.00 0.00 0.33 +0.12 20 0 23 0
26FEB26 33.00 C 0.00 0.00 0.00 0.17 +0.06 20 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 0.09 +0.04 20 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 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 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 14.24 +0.36 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.74 +0.34 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.33 +0.40 60 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.93 +0.71 66 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.25 +0.38 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.90 +0.63 57 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.31 +0.46 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.70 +0.25 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.27 +0.48 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.71 +0.31 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.83 +0.48 34 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.80 +0.33 23 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.74 +0.47 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.79 +0.40 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.90 +0.43 21 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 3.87 +0.37 15 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 3.06 +0.32 18 0 26 0
30MAR26 28.00 C 0.00 0.00 0.00 2.33 +0.31 19 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 1.72 +0.27 20 0 162 0
30MAR26 30.00 C 1.13 1.13 1.13 1.23 +0.20 20 1 4 +1
30MAR26 31.00 C 0.00 0.00 0.00 0.88 +0.20 21 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 0.57 +0.15 21 0 688 0
30MAR26 33.00 C 0.41 0.41 0.41 0.36 +0.10 21 1 31 +1
30MAR26 34.00 C 0.00 0.00 0.00 0.22 +0.07 21 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.13 +0.04 21 0 26 0
30MAR26 36.00 C 0.00 0.00 0.00 0.08 +0.03 21 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 72 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 100 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
29JUN26 17.50 C 0.00 0.00 0.00 12.38 +0.51 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.90 +0.49 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.31 +0.38 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.83 +0.38 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.39 +0.41 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.85 +0.30 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.87 +0.51 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.90 +0.42 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.92 +0.44 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.97 +0.25 17 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.06 +0.42 18 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.20 +0.24 19 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.44 +0.17 20 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.77 +0.13 21 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 2.19 +0.10 21 0 0 0
29JUN26 30.00 C 1.62 1.62 1.62 1.75 +0.13 22 5 8 +3
29JUN26 31.00 C 0.00 0.00 0.00 1.36 +0.12 22 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.02 +0.11 22 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.75 +0.05 22 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.54 +0.02 22 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.38 0.00 22 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.26 -0.01 22 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.31 +0.38 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.88 +0.43 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.39 +0.41 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.93 +0.38 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.87 +0.42 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.90 +0.42 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.92 +0.42 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.97 +0.25 16 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.09 +0.35 18 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.32 +0.31 20 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.61 +0.15 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.99 +0.13 21 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.44 +0.17 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.97 +0.07 22 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.58 +0.05 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.25 +0.07 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.01 +0.08 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.81 +0.07 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.63 +0.05 22 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.49 +0.04 23 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.38 +0.02 23 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.29 0.00 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.93 +0.38 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.92 +0.46 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.91 +0.38 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.92 +0.42 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.02 +0.30 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.19 +0.36 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.45 +0.19 20 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.91 +0.29 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.31 +0.26 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.70 +0.22 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.26 +0.13 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.87 +0.10 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.55 +0.14 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.28 +0.11 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.04 +0.09 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.85 +0.08 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.69 +0.06 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.56 +0.03 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.47 +0.03 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.38 +0.03 22 0 0 0
TOTAL CALL 172 5,202 +71
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 167 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 123 0
30DEC25 28.00 P 0.00 0.00 0.00 0.03 -0.04 20 0 185 0
30DEC25 29.00 P 0.00 0.00 0.00 0.18 -0.18 19 0 290 0
30DEC25 30.00 P 0.72 0.72 0.70 0.65 -0.37 20 13 223 -1
30DEC25 31.00 P 0.00 0.00 0.00 1.47 -0.46 23 0 145 0
30DEC25 32.00 P 0.00 0.00 0.00 2.47 -0.41 33 0 21 0
30DEC25 33.00 P 0.00 0.00 0.00 3.47 -0.41 43 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.49 -0.39 54 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.49 -0.53 62 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.50 -0.52 71 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.48 -0.54 76 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.50 -0.38 86 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.51 -0.60 95 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.51 -0.37 101 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 0 150 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 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 77 0
29JAN26 27.00 P 0.08 0.08 0.08 0.07 -0.03 20 7 211 0
29JAN26 28.00 P 0.00 0.00 0.00 0.21 -0.08 20 0 128 0
29JAN26 29.00 P 0.55 0.55 0.55 0.50 -0.16 20 1 54 0
29JAN26 30.00 P 0.00 0.00 0.00 1.00 -0.27 20 0 34 0
29JAN26 31.00 P 0.00 0.00 0.00 1.70 -0.36 21 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.55 -0.40 23 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.51 -0.37 27 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.53 -0.35 33 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.49 -0.53 36 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.50 -0.52 41 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.49 -0.53 44 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.50 -0.38 49 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.52 -0.59 54 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.51 -0.37 58 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 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 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 0.00 21 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.17 -0.04 20 0 20 0
26FEB26 28.00 P 0.00 0.00 0.00 0.36 -0.09 19 0 63 0
26FEB26 29.00 P 0.00 0.00 0.00 0.68 -0.19 19 0 19 0
26FEB26 30.00 P 0.00 0.00 0.00 1.20 -0.26 20 0 0 0
26FEB26 31.00 P 1.90 1.90 1.90 1.87 -0.32 21 15 71 +15
26FEB26 32.00 P 0.00 0.00 0.00 2.66 -0.31 22 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.56 -0.34 24 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.54 -0.34 27 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.49 -0.53 29 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.59 -0.43 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.49 -0.53 36 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.65 -0.23 47 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.52 -0.59 44 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.51 -0.37 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.31 -0.07 20 0 54 0
30MAR26 28.00 P 0.00 0.00 0.00 0.55 -0.11 20 0 29 0
30MAR26 29.00 P 0.00 0.00 0.00 0.92 -0.19 20 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 1.44 -0.25 21 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.08 -0.30 22 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 2.83 -0.33 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.66 -0.36 23 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.58 -0.30 25 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.49 -0.53 25 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.59 -0.43 32 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.51 -0.51 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.65 -0.23 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.54 -0.57 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.51 -0.37 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.05 22 0 66 0
29JUN26 23.00 P 0.17 0.17 0.17 0.15 -0.09 22 3 89 -3
29JUN26 24.00 P 0.00 0.00 0.00 0.26 -0.13 21 0 160 0
29JUN26 25.00 P 0.00 0.00 0.00 0.44 -0.17 22 0 22 0
29JUN26 26.00 P 0.62 0.62 0.62 0.68 -0.22 21 1 42 +1
29JUN26 27.00 P 0.00 0.00 0.00 1.00 -0.27 21 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 1.41 -0.36 21 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.92 -0.40 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.53 -0.41 22 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.27 -0.36 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.04 -0.36 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.85 -0.26 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.69 -0.41 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.58 -0.39 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.47 -0.43 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.41 -0.43 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.47 -0.32 30 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.31 -0.43 28 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.13 -0.57 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.04 22 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.04 23 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 -0.08 22 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 -0.12 22 0 108 0
29SEP26 24.00 P 0.00 0.00 0.00 0.47 -0.15 22 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.72 -0.16 22 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.99 -0.22 22 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 1.41 -0.19 23 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 1.86 -0.26 23 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.38 -0.28 23 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.98 -0.29 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.63 -0.42 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.35 -0.42 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.13 -0.43 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.95 -0.47 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.81 -0.48 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.70 -0.49 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.63 -0.46 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.57 -0.32 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.53 -0.46 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.51 -0.36 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 -0.04 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 -0.06 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.43 -0.08 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.62 -0.11 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.89 -0.12 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.18 -0.17 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.62 -0.12 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.09 -0.18 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.61 -0.20 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.19 -0.22 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.84 -0.35 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.55 -0.36 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.30 -0.39 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.09 -0.42 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.94 -0.43 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.81 -0.45 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.72 -0.45 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.65 -0.42 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.59 -0.40 27 0 0 0
TOTAL PUT 40 5,006 +12
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$ 6.22
30DEC25 3.00 C 0.00 0.00 0.00 3.22 +0.01 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.12 +0.01 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.52 0.00 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.32 -0.03 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.72 -0.02 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.62 0.00 0 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.33 +0.01 64 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.22 0.00 0 0 130 0
30DEC25 5.25 C 0.00 0.00 0.00 0.98 +0.02 47 0 534 0
30DEC25 5.50 C 0.00 0.00 0.00 0.73 +0.01 36 0 420 0
30DEC25 5.75 C 0.00 0.00 0.00 0.47 +0.01 0 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.25 +0.02 22 0 410 0
30DEC25 6.25 C 0.00 0.00 0.00 0.09 +0.01 22 0 1,063 0
30DEC25 6.50 C 0.00 0.00 0.00 0.02 0.00 22 0 540 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 321 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 379 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 2,185 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.94 -0.03 50 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.84 0.00 46 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.98 +0.02 0 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.74 +0.02 0 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 0.52 0.00 21 0 31 0
29JAN26 6.00 C 0.00 0.00 0.00 0.33 0.00 22 0 1,297 0
29JAN26 6.25 C 0.00 0.00 0.00 0.19 0.00 22 0 2,312 0
29JAN26 6.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 564 0
29JAN26 6.75 C 0.00 0.00 0.00 0.05 0.00 24 0 749 0
29JAN26 7.00 C 0.00 0.00 0.00 0.02 0.00 24 0 240 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 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 42 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 49 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.77 -0.03 20 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.57 +0.01 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.39 0.00 22 0 30 0
26FEB26 6.25 C 0.00 0.00 0.00 0.25 0.00 22 0 150 0
26FEB26 6.50 C 0.00 0.00 0.00 0.16 0.00 23 0 190 0
26FEB26 6.75 C 0.10 0.10 0.10 0.09 0.00 23 30 214 +30
26FEB26 7.00 C 0.00 0.00 0.00 0.05 0.00 23 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.03 0.00 24 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 38 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.72 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.35 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.14 -0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.03 -0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.95 -0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.86 +0.02 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.75 -0.01 0 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.56 +0.02 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.48 +0.03 30 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.28 +0.01 26 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.05 +0.03 25 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.83 +0.02 24 0 712 0
30MAR26 5.75 C 0.00 0.00 0.00 0.64 0.00 24 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.48 0.00 25 0 414 0
30MAR26 6.25 C 0.00 0.00 0.00 0.35 +0.01 25 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.25 +0.02 26 0 368 0
30MAR26 6.75 C 0.00 0.00 0.00 0.17 0.00 26 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.11 0.00 26 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.07 0.00 26 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 26 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 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 2.40 +0.01 35 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.31 +0.02 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.21 +0.01 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.10 0.00 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.02 +0.02 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.91 0.00 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.81 +0.01 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.73 +0.01 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.63 0.00 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.54 +0.01 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.45 +0.03 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.36 +0.02 26 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.15 +0.04 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.93 -0.02 23 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.77 0.00 24 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.62 -0.01 25 0 137 0
29JUN26 6.25 C 0.00 0.00 0.00 0.49 -0.02 25 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.39 -0.02 25 0 293 0
29JUN26 6.75 C 0.00 0.00 0.00 0.32 +0.01 26 0 91 0
29JUN26 7.00 C 0.00 0.00 0.00 0.24 0.00 26 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.18 0.00 26 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 0.00 26 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 0.00 26 0 120 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.10 -0.01 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.02 +0.01 34 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.91 -0.02 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.82 0.00 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.73 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.63 -0.01 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.54 0.00 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.47 +0.01 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.39 +0.02 30 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.18 0.00 29 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.99 -0.01 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.83 0.00 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.68 0.00 28 0 53 0
29SEP26 6.25 C 0.58 0.58 0.58 0.55 0.00 28 12 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.44 0.00 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.35 0.00 27 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.28 0.00 27 0 164 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 0.00 27 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 0.00 27 0 62 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 0.00 27 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 0.00 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 0.00 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 1.75 +0.01 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.66 +0.01 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.56 -0.01 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.47 -0.02 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.39 -0.01 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.22 0.00 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.04 -0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.89 0.00 29 0 0 0
30DEC26 6.00 C 0.77 0.77 0.77 0.75 +0.02 28 30 32 +30
30DEC26 6.25 C 0.66 0.66 0.66 0.62 -0.01 28 30 30 +30
30DEC26 6.50 C 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 -0.01 28 0 60 0
30DEC26 7.25 C 0.00 0.00 0.00 0.30 0.00 28 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 0.00 28 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 0.00 28 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
TOTAL CALL 102 21,679 +90
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 193 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 185 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 177 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 170 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 163 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 156 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 149 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 136 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 123 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 99 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 301 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 637 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 0.00 24 0 779 0
30DEC25 6.25 P 0.00 0.00 0.00 0.11 -0.01 21 0 276 0
30DEC25 6.50 P 0.00 0.00 0.00 0.31 0.00 27 0 226 0
30DEC25 6.75 P 0.00 0.00 0.00 0.55 -0.01 37 0 110 0
30DEC25 7.00 P 0.00 0.00 0.00 0.80 +0.01 48 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.06 +0.02 64 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.31 +0.02 74 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.56 +0.02 84 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.80 +0.01 86 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.06 +0.02 101 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.31 +0.02 109 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.56 +0.02 117 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 160 0
29JAN26 5.75 P 0.03 0.03 0.03 0.04 0.00 24 3 476 0
29JAN26 6.00 P 0.00 0.00 0.00 0.10 0.00 23 0 441 0
29JAN26 6.25 P 0.20 0.20 0.20 0.20 -0.02 23 2 465 0
29JAN26 6.50 P 0.37 0.37 0.36 0.36 -0.02 23 8 587 0
29JAN26 6.75 P 0.00 0.00 0.00 0.56 -0.03 24 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 0.81 -0.01 30 0 200 0
29JAN26 7.25 P 0.00 0.00 0.00 1.06 -0.01 36 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.31 -0.02 42 0 255 0
29JAN26 7.75 P 0.00 0.00 0.00 1.57 -0.02 50 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.82 -0.02 55 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.06 -0.03 57 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.31 -0.03 62 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.56 -0.02 66 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 23 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 23 0 120 0
26FEB26 6.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 165 0
26FEB26 6.25 P 0.00 0.00 0.00 0.25 -0.02 23 0 135 0
26FEB26 6.50 P 0.00 0.00 0.00 0.41 -0.02 24 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.60 -0.02 24 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.82 -0.02 26 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.06 -0.02 30 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.31 -0.02 34 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.57 -0.02 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.82 -0.02 44 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.06 -0.03 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.31 -0.03 50 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.56 -0.02 53 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 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 33 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 23 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 136 0
30MAR26 5.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 960 0
30MAR26 5.75 P 0.00 0.00 0.00 0.12 -0.01 24 0 343 0
30MAR26 6.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 109 0
30MAR26 6.25 P 0.00 0.00 0.00 0.32 -0.02 25 0 69 0
30MAR26 6.50 P 0.00 0.00 0.00 0.47 -0.03 25 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.66 -0.01 26 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.86 -0.02 27 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.09 -0.01 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.33 -0.01 32 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.57 -0.02 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.82 -0.02 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.09 0.00 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.34 0.00 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.59 +0.01 51 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 0.02 0.02 0.02 0.01 0.00 31 14 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 27 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 27 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 26 0 37 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 0.00 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 0.23 -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 0.46 +0.01 27 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.60 -0.01 27 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.77 -0.01 27 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 0.95 -0.01 27 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.15 -0.02 28 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.37 -0.01 29 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.60 -0.01 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.84 0.00 32 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.09 0.00 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.34 0.00 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.59 +0.01 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 27 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.01 26 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 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 -0.01 26 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 0.00 27 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 -0.01 26 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.33 -0.01 26 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.44 -0.01 26 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.56 -0.01 26 0 117 0
29SEP26 6.25 P 0.00 0.00 0.00 0.71 0.00 26 0 113 0
29SEP26 6.50 P 0.85 0.85 0.84 0.87 0.00 26 60 115 +60
29SEP26 6.75 P 1.03 1.03 1.03 1.03 -0.01 25 30 55 +30
29SEP26 7.00 P 1.22 1.22 1.22 1.24 +0.02 26 30 35 +30
29SEP26 7.25 P 0.00 0.00 0.00 1.45 +0.03 27 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.62 -0.03 24 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 1.87 +0.03 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.07 -0.02 24 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.29 -0.02 23 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.50 0.00 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.74 0.00 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 0.17 -0.01 27 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 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 0.40 -0.01 27 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 -0.01 27 0 64 0
30DEC26 6.00 P 0.00 0.00 0.00 0.64 -0.01 27 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.78 -0.01 26 0 65 0
30DEC26 6.50 P 0.00 0.00 0.00 0.94 -0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.10 -0.01 26 0 0 0
30DEC26 7.00 P 1.27 1.27 1.27 1.28 -0.01 26 30 30 +30
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 0.00 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.89 +0.01 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.09 -0.01 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.32 0.00 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.53 -0.02 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.77 0.00 21 0 0 0
TOTAL PUT 177 19,449 +150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 67.25
30DEC25 18.50 C 0.00 0.00 0.00 49.12 -0.82 397 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 48.27 -1.01 184 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 47.77 -1.16 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 47.35 -0.87 296 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 46.55 -0.80 345 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 45.27 -1.15 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 44.28 -1.03 199 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 43.30 -1.06 220 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 42.25 -1.08 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 41.28 -1.15 167 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 40.29 -1.02 182 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 39.28 -0.95 140 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 38.30 -1.03 177 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 37.28 -1.03 0 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 36.28 -0.95 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 35.55 -0.74 227 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 34.28 -0.96 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 33.29 -1.06 126 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 32.42 -0.82 180 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 31.29 -0.95 110 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 30.29 -0.94 101 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 29.29 -1.02 89 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 28.72 -0.61 190 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 27.29 -1.06 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 26.36 -1.17 127 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 25.29 -0.96 0 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 24.79 -0.46 167 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 23.43 -1.29 123 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 22.60 -0.73 137 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 21.61 -1.17 131 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.75 -0.50 136 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.30 -1.07 39 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 18.49 -0.77 102 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 17.41 -0.94 87 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 15.25 -0.63 101 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 12.32 -1.36 45 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 9.87 -0.97 46 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 7.44 -1.28 41 0 119 0
30DEC25 62.50 C 0.00 0.00 0.00 5.37 -0.76 46 0 35 0
30DEC25 65.00 C 3.35 3.50 3.20 3.44 -1.07 43 43 134 +41
30DEC25 67.50 C 2.60 2.60 1.80 2.09 -0.84 44 55 248 +4
30DEC25 70.00 C 1.85 1.85 1.10 1.15 -0.62 45 20 198 0
30DEC25 72.50 C 0.89 1.00 0.65 0.61 -0.38 46 34 290 +14
30DEC25 75.00 C 0.62 0.62 0.35 0.28 -0.23 46 119 577 +84
30DEC25 77.50 C 0.30 0.31 0.22 0.12 -0.13 46 236 310 +126
30DEC25 80.00 C 0.13 0.13 0.13 0.05 -0.06 47 40 540 0
30DEC25 82.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 133 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 154 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 413 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 720 0
30DEC25 92.50 C 0.06 0.06 0.06 0.01 0.00 65 2 105 -2
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 157 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 147 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 162 0
30DEC25 102.50 C 0.03 0.03 0.03 0.01 0.00 83 1 252 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,158 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,686 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 95 0 746 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 99 0 61 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 103 0 34 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 106 0 74 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 110 0 118 0
29JAN26 48.00 C 0.00 0.00 0.00 19.47 -1.54 46 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.62 -0.85 55 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.72 -1.41 56 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.49 -1.00 57 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.77 -1.48 42 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.75 -1.22 46 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 9.22 -0.50 52 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 7.44 -1.09 51 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 5.88 -0.81 50 0 3 0
29JAN26 67.50 C 5.22 5.22 5.22 4.67 -0.84 51 1 19 +1
29JAN26 70.00 C 3.80 4.00 3.80 3.73 -0.62 52 18 40 -3
29JAN26 72.50 C 3.40 3.40 2.90 2.95 -0.49 53 3 61 0
29JAN26 75.00 C 2.30 2.30 2.30 2.24 -0.40 53 1 131 +1
29JAN26 77.50 C 0.00 0.00 0.00 1.67 -0.34 53 0 255 0
29JAN26 80.00 C 1.87 1.87 1.87 1.23 -0.28 53 15 247 +15
29JAN26 82.50 C 0.00 0.00 0.00 0.90 -0.22 53 0 117 0
29JAN26 85.00 C 0.00 0.00 0.00 0.65 -0.17 53 0 181 0
29JAN26 87.50 C 0.98 0.98 0.96 0.46 -0.14 53 2 296 +2
29JAN26 90.00 C 0.00 0.00 0.00 0.32 -0.11 52 0 221 0
29JAN26 92.50 C 0.00 0.00 0.00 0.23 -0.08 53 0 107 0
29JAN26 95.00 C 0.58 0.58 0.58 0.16 -0.06 53 1 112 +1
29JAN26 97.50 C 0.49 0.49 0.49 0.11 -0.04 53 1 56 +1
29JAN26 100.00 C 0.00 0.00 0.00 0.08 -0.03 53 0 131 0
29JAN26 102.50 C 0.00 0.00 0.00 0.05 -0.03 52 0 65 0
29JAN26 105.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 29 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 27 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 26 0
26FEB26 48.00 C 0.00 0.00 0.00 19.75 -1.33 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.15 -0.84 55 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.28 -0.94 55 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.87 -1.03 50 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.13 -0.87 54 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.51 -0.24 57 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.94 -0.39 58 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 9.36 -0.36 57 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 7.49 -0.86 52 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 6.39 -0.78 53 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 5.43 -0.68 54 0 17 0
26FEB26 72.50 C 0.00 0.00 0.00 4.54 -0.58 54 0 35 0
26FEB26 75.00 C 0.00 0.00 0.00 3.86 -0.39 55 0 18 0
26FEB26 77.50 C 0.00 0.00 0.00 3.18 -0.33 55 0 99 0
26FEB26 80.00 C 0.00 0.00 0.00 2.60 -0.29 55 0 108 0
26FEB26 82.50 C 0.00 0.00 0.00 2.11 -0.25 55 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 1.71 -0.21 55 0 1,033 0
26FEB26 87.50 C 0.00 0.00 0.00 1.38 -0.18 55 0 15 0
26FEB26 90.00 C 0.00 0.00 0.00 1.11 -0.15 55 0 31 0
26FEB26 92.50 C 0.00 0.00 0.00 0.88 -0.13 55 0 4 0
26FEB26 95.00 C 0.00 0.00 0.00 0.70 -0.11 55 0 16 0
26FEB26 97.50 C 0.00 0.00 0.00 0.56 -0.09 55 0 60 0
26FEB26 100.00 C 1.03 1.03 1.03 0.44 -0.07 55 1 54 0
26FEB26 102.50 C 0.00 0.00 0.00 0.35 -0.06 55 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 0.28 -0.04 55 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 0.22 -0.04 55 0 6 0
30MAR26 18.50 C 0.00 0.00 0.00 49.36 -0.76 143 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 48.62 -1.25 122 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 47.85 -1.65 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 47.40 -1.25 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 46.55 -1.08 103 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 45.42 -1.62 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 44.57 -1.36 96 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 43.46 -1.64 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 42.95 -0.40 113 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 41.49 -1.49 64 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 40.60 -1.39 82 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 40.03 -1.12 104 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 39.02 -1.00 99 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 37.66 -1.11 76 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 36.96 -0.95 89 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 35.81 -0.63 79 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 34.58 -0.80 56 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 33.88 -1.18 76 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 32.87 -1.22 72 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 32.04 -1.32 75 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 31.28 -0.69 80 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 30.03 -0.74 69 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 29.17 -0.82 70 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 28.40 -0.57 73 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 27.39 -1.01 70 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.90 -0.95 53 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.38 -0.59 64 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 24.24 -0.91 58 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 23.46 -1.07 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.82 -1.21 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.80 -0.62 60 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.10 -0.52 62 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.23 -0.72 61 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.41 -0.42 61 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.47 -0.28 60 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.32 -0.54 56 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 13.22 -0.92 53 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 11.69 -0.92 53 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 10.41 -0.62 54 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 9.04 -0.78 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.02 -0.68 55 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 7.07 -0.63 56 0 51 0
30MAR26 72.50 C 0.00 0.00 0.00 6.24 -0.58 57 0 45 0
30MAR26 75.00 C 0.00 0.00 0.00 5.39 -0.55 56 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 4.64 -0.51 56 0 537 0
30MAR26 80.00 C 0.00 0.00 0.00 3.98 -0.46 56 0 56 0
30MAR26 82.50 C 0.00 0.00 0.00 3.41 -0.42 56 0 9 0
30MAR26 85.00 C 0.00 0.00 0.00 2.91 -0.38 56 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.48 -0.35 56 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 2.11 -0.31 56 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 1.79 -0.28 56 0 8 0
30MAR26 95.00 C 0.00 0.00 0.00 1.52 -0.25 56 0 13 0
30MAR26 97.50 C 0.00 0.00 0.00 1.29 -0.21 56 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 1.06 -0.22 55 0 32 0
30MAR26 102.50 C 0.00 0.00 0.00 0.89 -0.17 55 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 0.75 -0.15 55 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 0.63 -0.13 55 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.55 -0.10 56 0 29 0
30MAR26 112.50 C 0.00 0.00 0.00 0.45 -0.10 55 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.38 -0.08 55 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 0.32 -0.07 55 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.27 -0.07 55 0 29 0
29JUN26 21.00 C 0.00 0.00 0.00 46.90 -1.01 88 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 46.17 -0.87 95 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 44.62 -1.31 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 44.13 -0.97 86 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 42.95 -0.93 75 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 41.87 -1.11 67 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 40.78 -1.36 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 40.26 -0.92 76 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 39.11 -1.15 68 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 38.05 -1.23 63 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 36.96 -1.39 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 36.15 -1.21 61 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 34.85 -1.45 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 33.91 -1.57 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.33 -1.08 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.23 -1.30 53 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.92 -0.72 65 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.99 -0.64 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.87 -0.93 59 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 28.72 -1.23 54 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.95 -1.27 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.43 -0.59 59 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.53 -0.81 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.80 -0.70 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.94 -0.73 58 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.14 -0.88 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.91 -1.21 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.35 -0.94 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.02 -0.58 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.84 -0.97 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 19.26 -0.80 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.88 -0.29 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.20 -0.68 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.55 -0.87 54 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.84 -0.26 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.22 -0.68 55 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 11.19 -0.79 55 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.26 -0.71 56 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 9.43 -0.66 56 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 8.70 -0.57 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 7.95 -0.51 57 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 7.21 -0.48 57 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 6.54 -0.44 57 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 5.92 -0.42 57 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 5.36 -0.40 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 4.86 -0.36 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 4.39 -0.35 57 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.98 -0.31 57 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 3.60 -0.29 57 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 3.25 -0.28 57 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 2.94 -0.26 57 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.66 -0.24 57 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 2.41 -0.22 57 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.18 -0.20 57 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.97 -0.19 56 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.73 -0.22 56 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 1.56 -0.16 56 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.46 -0.10 56 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 32.42 -0.81 56 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 31.58 -0.94 56 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 30.77 -0.83 56 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 30.15 -0.19 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.14 -0.83 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.40 -0.79 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.72 -0.71 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.76 -1.09 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.96 -1.03 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.29 -0.83 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.84 -0.55 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.95 -0.78 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.51 -0.53 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.61 -1.01 54 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.49 -0.41 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.71 -0.84 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.30 -0.66 55 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 17.01 -0.75 55 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 16.06 -0.43 56 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 15.32 -0.59 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.22 -0.18 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.13 -0.50 57 0 0 0
29SEP26 72.50 C 12.43 12.43 12.43 12.20 -0.42 57 8 8 +8
29SEP26 75.00 C 0.00 0.00 0.00 11.46 -0.45 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.78 -0.52 58 0 0 0
29SEP26 80.00 C 10.71 10.71 10.71 10.15 -0.37 59 1 21 +1
29SEP26 82.50 C 0.00 0.00 0.00 9.45 -0.34 59 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 8.80 -0.31 58 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 8.18 -0.29 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.61 -0.27 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.08 -0.26 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.59 -0.24 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.14 -0.21 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.71 -0.20 58 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 5.32 -0.19 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.95 -0.18 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.61 -0.16 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.29 -0.16 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.00 -0.14 58 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.73 -0.13 58 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.48 -0.12 58 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.24 -0.11 58 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 25.32 -1.22 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.71 -1.20 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.21 -1.08 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.68 -1.10 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.63 -0.82 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.09 -0.95 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.97 -0.99 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.89 -0.90 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.90 -0.87 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.95 -0.96 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.13 -0.90 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.45 -0.72 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.71 -0.73 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.03 -0.58 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.29 -0.54 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 11.58 -0.51 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.90 -0.50 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.27 -0.47 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.68 -0.45 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 9.12 -0.43 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.59 -0.42 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 8.10 -0.40 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 7.64 -0.38 58 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.21 -0.36 58 0 3 0
TOTAL CALL 602 14,224 +294
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 251 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 246 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 241 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 227 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 219 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 210 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 195 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 180 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 173 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 166 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 160 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 148 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 131 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 106 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 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 0.00 53 0 62 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 0.00 48 0 132 0
30DEC25 57.50 P 0.12 0.12 0.12 0.06 -0.01 46 1 230 +1
30DEC25 60.00 P 0.25 0.28 0.22 0.21 +0.01 46 14 265 -2
30DEC25 62.50 P 0.55 0.66 0.50 0.57 +0.08 46 65 450 -9
30DEC25 65.00 P 1.20 1.39 0.98 1.21 +0.13 45 119 363 +42
30DEC25 67.50 P 2.02 2.58 1.80 2.32 +0.30 45 30 255 -4
30DEC25 70.00 P 4.10 4.10 4.10 3.99 +0.64 48 2 819 +2
30DEC25 72.50 P 5.51 5.51 5.51 5.83 +0.51 47 1 296 -1
30DEC25 75.00 P 0.00 0.00 0.00 8.21 +1.19 55 0 239 0
30DEC25 77.50 P 0.00 0.00 0.00 10.46 +0.70 55 0 179 0
30DEC25 80.00 P 0.00 0.00 0.00 12.76 +0.55 45 0 114 0
30DEC25 82.50 P 0.00 0.00 0.00 15.30 +0.99 59 0 103 0
30DEC25 85.00 P 17.30 17.30 17.30 18.28 +0.98 97 1 42 -13
30DEC25 87.50 P 20.05 20.05 20.05 20.86 +1.38 110 8 112 +2
30DEC25 90.00 P 0.00 0.00 0.00 23.10 +1.30 105 0 90 -3
30DEC25 92.50 P 0.00 0.00 0.00 25.25 +0.95 0 0 32 0
30DEC25 95.00 P 0.00 0.00 0.00 27.75 +0.95 0 0 32 0
30DEC25 97.50 P 0.00 0.00 0.00 30.25 +0.95 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 32.77 +0.89 96 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 35.50 +1.11 132 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 37.75 +0.95 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 40.25 +0.95 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.75 +0.95 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 45.25 +0.95 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.75 +0.95 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 50.25 +0.95 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 52.79 +0.99 140 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.12 +0.01 53 0 4 0
29JAN26 49.00 P 0.00 0.00 0.00 0.15 +0.01 52 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.21 +0.02 53 0 65 0
29JAN26 52.50 P 0.39 0.47 0.39 0.39 +0.03 52 21 35 +2
29JAN26 55.00 P 0.70 0.75 0.68 0.70 +0.10 53 5 51 +2
29JAN26 57.50 P 1.04 1.17 1.04 1.15 +0.15 53 3 120 +3
29JAN26 60.00 P 1.56 1.83 1.56 1.69 +0.13 51 8 63 +2
29JAN26 62.50 P 2.28 2.28 2.28 2.53 +0.24 52 1 130 0
29JAN26 65.00 P 3.64 3.64 3.64 3.60 +0.38 53 1 161 +1
29JAN26 67.50 P 4.90 4.90 4.90 4.93 +0.55 54 1 166 0
29JAN26 70.00 P 0.00 0.00 0.00 6.43 +0.51 54 0 843 0
29JAN26 72.50 P 0.00 0.00 0.00 8.12 +0.59 55 0 78 0
29JAN26 75.00 P 0.00 0.00 0.00 9.77 +0.39 53 0 96 0
29JAN26 77.50 P 0.00 0.00 0.00 11.99 +0.67 57 0 158 0
29JAN26 80.00 P 0.00 0.00 0.00 14.13 +0.82 58 0 339 0
29JAN26 82.50 P 0.00 0.00 0.00 15.96 +0.48 53 0 36 0
29JAN26 85.00 P 0.00 0.00 0.00 18.72 +1.04 63 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 21.13 +1.14 67 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 23.42 +1.18 67 0 202 0
29JAN26 92.50 P 0.00 0.00 0.00 25.50 +0.67 60 0 2 0
29JAN26 95.00 P 0.00 0.00 0.00 27.89 +0.80 60 0 6 0
29JAN26 97.50 P 0.00 0.00 0.00 30.25 +0.85 0 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 32.77 +0.30 58 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 35.50 +1.11 75 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 37.96 +1.11 76 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 40.38 +1.08 76 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 42.75 +0.95 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.37 +0.77 81 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 48.43 +1.24 105 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 50.47 +0.77 92 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 53.23 +1.43 105 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.48 +0.05 55 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.59 +0.07 55 0 14 0
26FEB26 50.00 P 0.00 0.00 0.00 0.71 +0.07 55 0 6 0
26FEB26 52.50 P 0.00 0.00 0.00 1.06 +0.12 54 0 20 0
26FEB26 55.00 P 0.00 0.00 0.00 1.54 +0.15 54 0 32 0
26FEB26 57.50 P 0.00 0.00 0.00 2.16 +0.19 54 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 2.95 +0.25 54 0 53 0
26FEB26 62.50 P 3.82 3.82 3.81 3.87 +0.30 53 2 144 +2
26FEB26 65.00 P 0.00 0.00 0.00 5.13 +0.47 55 0 146 0
26FEB26 67.50 P 0.00 0.00 0.00 6.50 +0.61 55 0 51 0
26FEB26 70.00 P 0.00 0.00 0.00 8.04 +0.61 56 0 16 0
26FEB26 72.50 P 0.00 0.00 0.00 9.62 +0.55 56 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 11.22 +0.41 55 0 17 0
26FEB26 77.50 P 0.00 0.00 0.00 13.11 +0.66 56 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 14.90 +0.26 55 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 17.29 +0.62 59 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.96 +0.13 54 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.35 +0.31 56 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.16 +0.84 64 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.90 +0.35 57 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.21 +0.43 57 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.45 +0.19 54 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 33.13 +0.66 61 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 35.95 +1.11 71 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 37.96 +0.59 62 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 40.76 +1.02 72 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 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 81 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 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 59 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 57 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 57 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 0.00 57 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 0.00 56 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 0.00 56 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.11 0.00 56 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.14 0.00 55 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.18 0.00 56 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.23 +0.01 56 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.28 0.00 55 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.34 +0.01 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.43 +0.02 56 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.52 +0.02 56 0 23 0
30MAR26 45.00 P 0.00 0.00 0.00 0.62 +0.03 56 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.74 +0.03 56 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.86 +0.05 56 500 500 +500
30MAR26 48.00 P 0.00 0.00 0.00 0.99 +0.04 55 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 1.12 +0.01 55 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 1.29 +0.06 55 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 1.80 +0.07 55 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 2.44 +0.10 55 0 31 0
30MAR26 57.50 P 0.00 0.00 0.00 3.20 +0.14 55 0 9 0
30MAR26 60.00 P 0.00 0.00 0.00 4.09 +0.18 55 0 208 0
30MAR26 62.50 P 0.00 0.00 0.00 5.17 +0.26 55 0 126 0
30MAR26 65.00 P 6.52 6.66 6.52 6.41 +0.40 55 2 103 +2
30MAR26 67.50 P 0.00 0.00 0.00 7.74 +0.44 55 0 66 0
30MAR26 70.00 P 9.27 9.27 9.27 9.28 +0.49 56 15 140 0
30MAR26 72.50 P 0.00 0.00 0.00 10.95 +0.88 57 0 128 0
30MAR26 75.00 P 0.00 0.00 0.00 12.74 +0.96 58 0 35 0
30MAR26 77.50 P 0.00 0.00 0.00 14.62 +0.63 59 0 58 0
30MAR26 80.00 P 0.00 0.00 0.00 16.51 +1.02 59 0 50 0
30MAR26 82.50 P 0.00 0.00 0.00 18.53 +0.64 60 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.59 +0.66 60 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 22.55 +0.46 60 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.95 +0.79 62 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.65 +0.16 58 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.54 +0.98 65 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 31.42 +0.59 61 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.84 +0.59 63 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 35.95 +0.52 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 38.52 +0.73 64 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.99 +0.84 66 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 43.14 +0.73 62 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.93 +1.04 70 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.43 +1.24 72 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 50.58 +0.88 67 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 53.23 +1.38 72 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 0.00 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 +0.01 57 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.12 0.00 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.15 +0.01 56 0 9 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.24 +0.02 56 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.29 +0.02 56 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.35 +0.02 56 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.42 +0.03 56 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.51 +0.03 56 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.59 +0.02 56 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.69 +0.03 56 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.82 +0.05 56 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.94 +0.04 56 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 1.07 +0.04 56 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 1.27 +0.07 56 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.39 +0.05 56 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.55 +0.08 56 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.78 +0.14 56 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 2.01 +0.10 56 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 2.24 +0.16 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.47 +0.10 56 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.65 +0.13 55 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.94 +0.13 55 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.65 +0.13 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 4.53 +0.17 55 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 5.50 +0.25 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.60 +0.30 55 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 7.81 +0.44 56 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 9.15 +0.53 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 10.61 +0.57 56 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 12.16 +0.57 57 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 13.83 +0.64 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.56 +0.66 58 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.99 +0.27 57 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 19.01 +0.47 58 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 21.11 +0.64 59 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.04 +0.61 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.05 +0.63 60 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 27.01 +0.52 60 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.22 +0.70 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.38 +0.70 62 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.26 +0.38 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.82 +0.78 63 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 37.70 +0.58 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.41 +1.20 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.51 +0.80 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 44.63 +0.54 63 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.41 +1.49 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.47 +0.97 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.53 +0.62 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.05 +0.70 65 0 0 0
29SEP26 37.00 P 1.34 1.34 1.33 1.35 +0.12 57 2 10 +2
29SEP26 38.00 P 0.00 0.00 0.00 1.53 +0.12 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.71 +0.07 57 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.85 +0.05 57 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 2.06 +0.10 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.29 +0.15 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.52 +0.16 57 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.75 +0.16 57 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 3.01 +0.19 57 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 3.31 +0.22 57 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.61 +0.22 57 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.90 +0.22 57 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 4.20 +0.22 56 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 4.54 +0.26 57 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 5.46 +0.28 56 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.40 +0.30 56 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 7.51 +0.36 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.65 +0.39 56 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 9.90 +0.43 56 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.35 +0.53 57 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 12.85 +0.59 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.42 +0.52 57 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 16.09 +0.53 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.83 +0.51 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.62 +0.64 59 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 21.36 +0.43 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.42 +0.64 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.34 +0.68 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.85 +0.29 59 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.97 +0.42 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.17 +0.64 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.95 +0.32 60 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.41 +0.68 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.42 +0.58 62 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 39.80 +0.83 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.64 +0.49 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.27 +1.11 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.52 +1.13 65 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.79 +1.21 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.78 +1.07 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.00 +1.04 64 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.65 +1.28 67 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.98 +0.19 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.34 +0.18 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.72 +0.18 56 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 6.72 +0.24 56 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 7.81 +0.31 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.99 +0.36 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.26 +0.47 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.62 +0.53 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.05 +0.57 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.57 +0.62 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.17 +0.67 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.84 +0.55 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.57 +0.67 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.36 +0.63 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.20 +0.73 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.04 +0.72 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.87 +0.66 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.83 +0.69 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.80 +0.70 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.77 +0.68 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.76 +0.66 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.86 +0.73 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.98 +0.79 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.10 +0.82 62 0 0 0
TOTAL PUT 802 12,490 +531
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$ 153.70
30DEC25 70.00 C 0.00 0.00 0.00 83.77 +0.09 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 81.28 +0.10 129 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 78.78 +0.10 116 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 76.28 +0.09 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 73.78 +0.09 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 71.29 +0.10 107 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 68.79 +0.09 95 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 66.29 +0.09 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 63.79 +0.09 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 61.30 +0.10 87 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 58.80 +0.09 76 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 56.30 +0.09 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 53.80 +0.09 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 51.31 +0.09 70 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 48.81 +0.09 59 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 46.31 +0.09 0 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 43.81 +0.09 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 41.32 +0.09 54 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 38.82 +0.09 42 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 36.32 +0.09 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 33.82 +0.08 0 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 31.33 +0.09 40 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 28.83 +0.09 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 26.33 +0.09 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 23.84 +0.09 32 0 187 0
30DEC25 132.50 C 0.00 0.00 0.00 21.34 +0.09 26 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 18.84 +0.09 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 16.34 +0.08 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 13.85 +0.09 18 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 11.35 +0.09 14 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 8.85 +0.09 0 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 6.35 +0.08 0 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 3.86 +0.09 5 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 1.49 +0.06 5 0 377 0
30DEC25 155.00 C 0.00 0.00 0.00 0.17 0.00 5 0 283 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 6 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 18 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 59.05 +0.10 45 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.56 +0.10 43 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.06 +0.09 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.57 +0.09 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.08 +0.09 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.59 +0.09 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.10 +0.09 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.61 +0.09 25 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.12 +0.09 25 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.63 +0.09 25 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.14 +0.09 23 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 31.65 +0.09 22 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 29.16 +0.09 21 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.66 +0.08 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 24.17 +0.09 0 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 21.68 +0.09 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.19 +0.09 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.70 +0.09 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.21 +0.09 8 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 11.72 +0.09 7 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 9.23 +0.09 6 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.74 +0.09 4 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 4.27 +0.09 4 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 2.02 +0.07 4 0 340 0
29JAN26 155.00 C 0.00 0.00 0.00 0.56 +0.02 4 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.07 0.00 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 14 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.49 +0.09 12 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.00 +0.09 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.52 +0.09 10 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.03 +0.08 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.55 +0.09 7 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.06 +0.08 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.58 +0.09 4 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.09 +0.08 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.61 +0.09 2 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.20 +0.08 2 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.56 +0.02 2 0 98 0
26FEB26 157.50 C 0.00 0.00 0.00 0.07 0.00 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 81.67 +0.09 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.19 +0.10 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.71 +0.10 46 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.22 +0.09 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.74 +0.10 39 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.26 +0.10 41 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.77 +0.09 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.29 +0.10 35 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.80 +0.09 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.32 +0.09 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.84 +0.10 31 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 54.35 +0.09 0 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 51.87 +0.09 24 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 49.39 +0.10 27 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.90 +0.09 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 44.42 +0.09 22 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.94 +0.10 23 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.45 +0.09 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 36.97 +0.09 19 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 34.48 +0.09 0 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 32.00 +0.09 0 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 29.52 +0.10 15 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 27.03 +0.09 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 24.55 +0.09 11 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 22.07 +0.10 11 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 19.58 +0.09 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.10 +0.09 8 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.61 +0.09 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 12.13 +0.09 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.65 +0.09 5 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 7.16 +0.09 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.68 +0.09 0 0 0 0
30MAR26 152.50 C 1.60 1.60 1.60 2.20 +0.04 1 50 50 +50
30MAR26 155.00 C 0.30 0.30 0.30 0.56 +0.02 2 50 457 0
30MAR26 157.50 C 0.00 0.00 0.00 0.07 0.00 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 10 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 66.77 +0.09 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.29 +0.10 32 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.80 +0.09 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.32 +0.09 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.84 +0.10 27 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.35 +0.09 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.87 +0.09 24 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.39 +0.10 24 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.90 +0.09 0 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 44.42 +0.09 20 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 41.94 +0.10 20 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.45 +0.09 16 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.97 +0.09 17 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.48 +0.09 0 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 32.00 +0.09 14 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 29.52 +0.10 14 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 27.03 +0.09 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.55 +0.09 11 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.07 +0.10 10 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.58 +0.09 8 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 17.10 +0.09 8 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 14.61 +0.09 0 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 12.13 +0.09 5 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.65 +0.09 5 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 7.16 +0.09 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.68 +0.09 2 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.20 +0.04 1 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.56 +0.02 2 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.07 0.00 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 4 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 64.29 +0.10 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.80 +0.09 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.32 +0.09 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.84 +0.10 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.35 +0.09 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.87 +0.09 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.39 +0.10 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.90 +0.09 20 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.42 +0.09 19 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.94 +0.10 18 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.45 +0.09 17 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 36.97 +0.09 16 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.48 +0.09 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.00 +0.09 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.52 +0.10 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.03 +0.09 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.55 +0.09 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.07 +0.10 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.58 +0.09 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.10 +0.09 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.61 +0.09 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.13 +0.09 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.65 +0.09 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.16 +0.09 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.68 +0.09 2 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.20 -0.04 1 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.56 -0.18 1 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.07 -0.10 1 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 -0.01 1 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.55 +0.09 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.09 +0.09 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.67 +0.09 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.25 +0.09 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.83 +0.09 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.41 +0.09 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.99 +0.08 0 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.57 +0.07 0 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.16 +0.01 1 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 2.78 -0.26 1 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.87 -0.56 1 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.10 -0.41 1 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 -0.12 1 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 -0.01 1 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
TOTAL CALL 100 7,523 +50
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 145 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 133 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 127 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 121 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 116 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 111 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 100 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 96 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 91 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 86 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 82 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 78 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 73 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 69 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 61 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 57 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 53 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 49 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 45 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 27 0 123 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 24 0 92 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 20 0 829 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 17 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 10 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 0.13 -0.03 5 0 83 0
30DEC25 155.00 P 0.00 0.00 0.00 1.36 -0.10 5 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 6.30 -0.10 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 8.80 -0.10 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 11.30 -0.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 13.80 -0.10 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 16.30 -0.10 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 18.80 -0.10 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 21.30 -0.10 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 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 35 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 33 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 15 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 13 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 0.15 0.15 0.15 0.01 0.00 9 20 1,206 -20
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 7 0 1,060 0
29JAN26 147.50 P 0.25 0.25 0.20 0.01 0.00 5 190 1,292 +190
29JAN26 150.00 P 0.29 0.29 0.24 0.02 0.00 4 127 1,054 +127
29JAN26 152.50 P 0.00 0.00 0.00 0.28 -0.03 4 0 44 0
29JAN26 155.00 P 0.00 0.00 0.00 1.44 -0.08 4 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 6.30 -0.10 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 8.80 -0.10 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 11.30 -0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 13.80 -0.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 16.30 -0.10 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 18.80 -0.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 21.30 -0.10 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 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 6 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 0.00 3 0 97 0
26FEB26 152.50 P 0.00 0.00 0.00 0.28 -0.03 3 0 76 0
26FEB26 155.00 P 0.00 0.00 0.00 1.44 -0.08 3 0 0 0
26FEB26 157.50 P 3.81 3.81 3.81 3.80 -0.10 0 2 0 0
26FEB26 160.00 P 0.00 0.00 0.00 6.30 -0.10 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.80 -0.10 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 11.30 -0.10 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.80 -0.10 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 16.30 -0.10 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.80 -0.10 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.30 -0.10 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 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 29 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 0.00 2 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.02 -0.19 1 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 1.20 -0.25 1 0 80 0
30MAR26 155.00 P 0.00 0.00 0.00 3.65 -0.10 0 0 0 0
30MAR26 157.50 P 3.81 3.81 3.81 6.13 -0.09 0 2 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.62 -0.09 4 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 11.10 -0.09 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.59 -0.08 6 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 16.07 -0.09 6 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.55 -0.09 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.04 -0.08 9 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.52 -0.09 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 17 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 14 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 13 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 0.01 -0.01 2 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.03 -0.23 1 0 63 0
29JUN26 152.50 P 0.00 0.00 0.00 1.20 -0.28 1 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.65 -0.10 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.13 -0.09 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.62 -0.09 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.10 -0.09 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.59 -0.08 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.07 -0.09 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.55 -0.09 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.04 -0.08 8 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.52 -0.09 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 16 0 57 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 15 0 11 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 13 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 -0.01 1 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.03 -0.25 1 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 1.20 -0.29 1 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 3.65 -0.10 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.13 -0.09 2 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.62 -0.09 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.10 -0.09 4 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.59 -0.08 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.07 -0.09 6 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.55 -0.09 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.04 -0.08 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.52 -0.09 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 0.01 -0.02 1 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.03 -0.26 1 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.20 -0.29 1 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.65 -0.10 2 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.13 -0.09 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.62 -0.09 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.10 -0.09 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.59 -0.08 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.07 -0.09 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.55 -0.09 8 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.04 -0.08 9 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.52 -0.09 9 0 0 0
TOTAL PUT 341 20,012 +297
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 81.55
30DEC25 21.00 C 0.00 0.00 0.00 60.57 +0.03 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 59.57 +0.11 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 58.57 +0.79 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 57.57 +0.79 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 56.58 +0.80 208 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 55.58 +0.80 196 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 54.58 +0.80 184 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 53.58 +0.11 168 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 52.58 +0.80 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 51.58 +0.80 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 50.58 +0.80 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 49.58 +0.03 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 48.58 +0.02 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 47.59 +0.77 157 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 46.59 -0.20 149 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 45.59 +0.80 140 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 44.59 +0.80 130 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 43.59 +0.80 116 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 42.59 +0.80 0 0 0 0
30DEC25 40.00 C 41.27 41.27 41.27 41.59 +0.67 0 9 9 +9
30DEC25 41.00 C 0.00 0.00 0.00 40.59 +0.39 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 39.59 +0.79 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 38.59 +0.79 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 37.60 +0.80 112 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 36.60 +0.76 106 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 35.60 -0.23 99 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 34.60 +0.02 90 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 33.60 +0.80 60 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 32.60 +0.79 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 31.60 +0.79 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 29.10 +0.79 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 26.61 +0.80 71 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 24.11 +0.44 50 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.56 +0.12 0 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 19.07 +0.75 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.62 +0.32 42 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 14.12 +0.79 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 11.67 +0.82 42 0 2 0
30DEC25 72.50 C 7.84 7.84 7.84 9.44 +1.02 50 7 137 +7
30DEC25 75.00 C 0.00 0.00 0.00 6.83 +0.70 34 0 147 0
30DEC25 77.50 C 3.67 3.67 3.67 4.65 +0.45 33 15 55 +15
30DEC25 80.00 C 2.56 2.56 2.56 2.82 +0.26 32 1 94 +1
30DEC25 82.50 C 1.39 1.39 1.39 1.53 +0.14 32 1 49 +1
30DEC25 85.00 C 0.63 0.63 0.63 0.71 +0.04 32 10 133 +10
30DEC25 87.50 C 0.31 0.31 0.28 0.30 +0.01 32 2 427 +1
30DEC25 90.00 C 0.12 0.12 0.12 0.11 0.00 32 10 559 -10
30DEC25 92.50 C 0.05 0.05 0.05 0.04 0.00 33 3 398 -3
30DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 42 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 56 0 37 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 76 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 227 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 52 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 29 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 325 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 107 0
29JAN26 57.50 C 0.00 0.00 0.00 24.18 +0.18 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.83 +0.15 43 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.42 +0.55 43 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.36 +0.58 51 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 14.68 +0.62 40 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.54 +0.27 41 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 10.46 +0.21 41 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 8.71 +0.55 42 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 7.03 +0.45 42 0 2 0
29JAN26 80.00 C 0.00 0.00 0.00 5.60 +0.35 42 0 1 0
29JAN26 82.50 C 0.00 0.00 0.00 4.38 +0.33 42 0 33 0
29JAN26 85.00 C 3.31 3.35 3.31 3.36 +0.26 42 61 153 +59
29JAN26 87.50 C 0.00 0.00 0.00 2.55 +0.15 42 0 37 0
29JAN26 90.00 C 1.79 1.82 1.79 1.88 +0.10 42 6 53 +6
29JAN26 92.50 C 0.00 0.00 0.00 1.39 +0.13 42 0 28 0
29JAN26 95.00 C 0.00 0.00 0.00 0.99 +0.07 42 0 66 0
29JAN26 97.50 C 0.00 0.00 0.00 0.72 +0.07 42 0 62 0
29JAN26 100.00 C 0.00 0.00 0.00 0.50 +0.07 42 0 35 0
29JAN26 102.50 C 0.00 0.00 0.00 0.35 +0.04 42 0 50 0
29JAN26 105.00 C 0.00 0.00 0.00 0.24 +0.03 42 0 4 0
29JAN26 107.50 C 0.00 0.00 0.00 0.16 +0.02 42 0 21 0
29JAN26 110.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 7 0
29JAN26 112.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 105 0
29JAN26 117.50 C 0.00 0.00 0.00 0.03 0.00 42 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.02 0.00 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 43 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 24.57 +0.05 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.83 +0.15 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.99 +0.20 45 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.76 +0.65 44 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.15 +0.01 37 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.61 +0.16 43 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.79 +0.39 43 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.84 -0.10 41 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.61 +0.39 44 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 7.28 +0.35 44 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 6.07 +0.26 44 0 47 0
26FEB26 85.00 C 0.00 0.00 0.00 5.06 +0.22 44 0 31 0
26FEB26 87.50 C 0.00 0.00 0.00 4.16 +0.19 44 0 17 0
26FEB26 90.00 C 0.00 0.00 0.00 3.41 +0.15 44 0 7 0
26FEB26 92.50 C 0.00 0.00 0.00 2.77 +0.14 44 0 55 0
26FEB26 95.00 C 0.00 0.00 0.00 2.24 +0.13 44 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 1.79 +0.11 44 0 22 0
26FEB26 100.00 C 0.00 0.00 0.00 1.42 +0.09 44 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 1.08 +0.06 44 0 4 0
26FEB26 105.00 C 0.90 0.90 0.90 0.85 +0.05 44 10 10 +10
26FEB26 107.50 C 0.70 0.70 0.70 0.66 +0.04 44 10 10 +10
26FEB26 110.00 C 0.00 0.00 0.00 0.51 +0.03 44 0 12 0
26FEB26 112.50 C 0.00 0.00 0.00 0.39 +0.01 44 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.24 +0.02 44 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 51.81 +0.84 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 50.82 -0.03 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 49.83 -0.09 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 48.73 +0.09 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 47.75 +0.08 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 46.77 -0.02 0 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 45.87 -0.07 48 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 44.88 +0.65 48 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 43.59 -0.63 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 43.16 +0.99 75 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.68 +0.76 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 41.13 +0.33 68 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.18 -0.13 68 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.01 -0.02 55 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.67 -0.34 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.05 +0.02 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.17 +0.34 58 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.25 +0.03 59 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.19 -0.09 54 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 33.30 +0.10 56 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 32.28 +0.84 53 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 29.94 +0.09 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.64 +0.18 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.35 +0.21 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.11 +0.55 49 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.46 +0.42 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.77 +0.29 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.87 +0.10 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.10 +0.81 47 0 45 0
30MAR26 72.50 C 0.00 0.00 0.00 13.40 +0.12 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.76 +0.20 46 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.43 +0.27 47 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 9.22 +0.32 47 0 16 0
30MAR26 82.50 C 0.00 0.00 0.00 8.05 +0.28 47 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 7.01 +0.27 47 0 17 0
30MAR26 87.50 C 0.00 0.00 0.00 6.08 +0.23 47 0 2 0
30MAR26 90.00 C 0.00 0.00 0.00 5.27 +0.18 47 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 4.56 +0.19 47 0 7 0
30MAR26 95.00 C 0.00 0.00 0.00 3.90 +0.16 47 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 3.38 +0.19 48 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 2.88 +0.17 47 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 2.44 +0.21 47 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 2.01 +0.12 47 0 2 0
30MAR26 107.50 C 0.00 0.00 0.00 1.70 +0.11 47 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 1.43 +0.09 47 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 1.20 +0.07 47 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.01 +0.07 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.85 +0.06 47 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.71 +0.05 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.59 +0.04 47 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.49 +0.03 47 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.41 +0.03 47 0 39 0
30MAR26 130.00 C 0.00 0.00 0.00 0.34 +0.01 47 0 17 0
29JUN26 46.00 C 0.00 0.00 0.00 36.99 +0.56 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.11 +0.69 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.14 +0.53 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.21 +0.56 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.34 +0.57 51 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 30.95 +0.15 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.17 +0.34 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.97 +0.01 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.16 +0.51 50 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 23.28 +0.15 50 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 21.56 +0.21 50 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 19.69 +0.13 48 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 18.09 +0.01 48 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 16.61 +0.25 48 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.26 +0.12 48 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 13.97 +0.07 48 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 12.49 -0.21 47 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 11.81 +0.32 49 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 10.75 +0.25 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 9.82 +0.27 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.91 +0.28 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 8.15 +0.23 49 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.39 +0.21 49 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.77 +0.27 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.12 +0.23 49 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 5.61 +0.28 49 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 5.06 +0.25 49 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 4.55 +0.20 49 0 1 0
29JUN26 110.00 C 0.00 0.00 0.00 4.18 +0.25 49 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.76 +0.22 49 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 3.43 +0.33 49 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 3.01 +0.21 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.72 +0.20 49 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 2.45 +0.18 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.21 +0.16 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.00 +0.16 49 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.80 +0.14 49 0 8 0
29SEP26 57.50 C 0.00 0.00 0.00 29.13 +0.32 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.40 +0.30 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.60 +0.20 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.94 +0.22 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.35 +0.10 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.98 +0.18 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.59 +0.17 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.44 +0.40 51 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 17.05 +0.14 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.94 +0.20 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.93 +0.43 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.97 +0.40 50 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 13.04 +0.31 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.15 +0.41 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.36 +0.35 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.60 +0.36 51 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.90 +0.38 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.25 +0.40 51 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 8.60 +0.38 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.99 +0.35 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.49 +0.40 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.94 +0.54 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 6.53 +0.59 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.07 +0.55 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.65 +0.53 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 5.26 +0.50 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.89 +0.47 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.42 +0.32 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.11 +0.30 50 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.82 +0.28 50 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 30.52 +0.19 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.70 +0.05 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.28 +0.02 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.91 +0.51 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.47 +0.61 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.87 +0.34 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.58 +0.19 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.35 +0.18 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.08 +0.02 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.01 -0.16 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.44 +0.34 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.51 +0.37 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.57 +0.34 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.73 +0.34 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 13.89 +0.29 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.14 +0.29 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.43 +0.32 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.75 +0.33 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.90 +0.14 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.41 +0.27 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.87 +0.31 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.34 +0.33 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 8.85 +0.35 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.39 +0.38 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 7.94 +0.39 51 0 100 0
TOTAL CALL 145 7,993 +116
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 258 0 20 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 212 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 205 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 199 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 193 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 181 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 175 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 164 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 159 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 154 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 149 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 140 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 135 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 118 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 8 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 104 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 74 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 56 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 87 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 173 0
30DEC25 72.50 P 0.00 0.00 0.00 0.04 -0.06 32 1 359 0
30DEC25 75.00 P 0.41 0.41 0.29 0.16 -0.15 32 21 264 -21
30DEC25 77.50 P 0.67 0.67 0.67 0.50 -0.30 32 2 163 0
30DEC25 80.00 P 1.36 1.51 1.35 1.24 -0.38 33 10 303 -8
30DEC25 82.50 P 2.63 2.89 2.63 2.42 -0.59 32 7 92 -7
30DEC25 85.00 P 4.50 4.50 4.50 4.12 -0.70 32 5 919 -5
30DEC25 87.50 P 0.00 0.00 0.00 6.36 -0.81 38 0 126 0
30DEC25 90.00 P 0.00 0.00 0.00 8.55 -0.75 35 0 211 0
30DEC25 92.50 P 0.00 0.00 0.00 11.07 -0.68 44 0 92 0
30DEC25 95.00 P 0.00 0.00 0.00 13.57 -0.96 51 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 16.06 -1.02 57 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 18.55 -0.70 63 0 10 0
30DEC25 102.50 P 0.00 0.00 0.00 21.58 -0.55 95 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.54 -0.71 74 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.07 -1.18 82 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.57 -1.00 88 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.08 -0.95 94 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.57 -0.96 98 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 36.07 -0.95 103 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.58 -1.09 109 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 41.03 -0.99 108 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 43.51 -1.04 110 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 46.05 -1.07 120 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 48.61 -0.99 131 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 23 0
29JAN26 60.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 9 0
29JAN26 62.50 P 0.24 0.24 0.24 0.13 -0.03 43 15 28 +13
29JAN26 65.00 P 0.00 0.00 0.00 0.25 -0.06 42 0 58 0
29JAN26 67.50 P 0.00 0.00 0.00 0.47 -0.09 42 0 51 0
29JAN26 70.00 P 0.00 0.00 0.00 0.80 -0.13 43 0 136 0
29JAN26 72.50 P 1.40 1.45 1.36 1.28 -0.20 43 22 255 +21
29JAN26 75.00 P 2.09 2.09 2.00 1.93 -0.23 43 9 129 -1
29JAN26 77.50 P 3.15 3.15 3.15 2.77 -0.34 42 1 95 -1
29JAN26 80.00 P 3.90 3.90 3.86 3.82 -0.33 42 2 1,166 -1
29JAN26 82.50 P 5.28 5.28 5.28 5.11 -0.41 42 1 165 +1
29JAN26 85.00 P 6.61 6.61 6.61 6.59 -0.48 42 1 68 +1
29JAN26 87.50 P 0.00 0.00 0.00 8.29 -0.52 43 0 57 0
29JAN26 90.00 P 0.00 0.00 0.00 10.39 +0.01 45 0 39 0
29JAN26 92.50 P 0.00 0.00 0.00 12.16 -0.20 43 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 14.34 -0.49 44 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 16.53 -0.62 44 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 18.83 -0.65 44 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.58 -0.55 53 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.62 -0.91 47 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.08 -1.17 48 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.63 -0.94 54 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.08 -0.95 55 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.57 -0.96 57 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 36.33 -0.75 69 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 38.58 -1.09 64 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 41.11 -0.91 68 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 43.55 -1.00 67 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 46.13 -0.99 74 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 48.61 -0.99 76 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.17 -0.04 44 0 3 0
26FEB26 60.00 P 0.00 0.00 0.00 0.30 -0.07 44 0 18 0
26FEB26 62.50 P 0.00 0.00 0.00 0.50 -0.10 44 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.80 -0.13 44 0 28 0
26FEB26 67.50 P 0.00 0.00 0.00 1.20 -0.17 44 0 31 0
26FEB26 70.00 P 0.00 0.00 0.00 1.72 -0.19 44 0 7 0
26FEB26 72.50 P 2.57 2.57 2.57 2.40 -0.17 44 1 114 +1
26FEB26 75.00 P 3.38 3.38 3.15 3.15 -0.24 44 50 58 +50
26FEB26 77.50 P 0.00 0.00 0.00 4.15 -0.20 44 0 181 0
26FEB26 80.00 P 6.06 6.06 6.06 5.28 -0.40 44 8 70 +8
26FEB26 82.50 P 0.00 0.00 0.00 6.56 -0.45 44 0 11 0
26FEB26 85.00 P 0.00 0.00 0.00 8.02 -0.52 44 0 26 0
26FEB26 87.50 P 0.00 0.00 0.00 9.65 -0.82 44 0 59 0
26FEB26 90.00 P 0.00 0.00 0.00 11.02 -0.96 41 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 13.28 -0.91 44 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 15.25 -0.12 44 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 17.30 -0.74 44 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.47 -1.24 44 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.70 -0.66 45 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.05 -0.60 46 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.42 -0.83 47 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.10 -0.47 52 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.11 -0.92 46 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 33.63 -0.90 49 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 36.33 -0.75 56 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.24 -0.03 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.39 -0.05 47 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.58 -0.09 47 0 21 0
30MAR26 60.00 P 0.00 0.00 0.00 0.86 -0.08 47 0 16 0
30MAR26 62.50 P 0.00 0.00 0.00 1.27 -0.10 47 0 7 0
30MAR26 65.00 P 0.00 0.00 0.00 1.75 -0.14 47 0 13 0
30MAR26 67.50 P 0.00 0.00 0.00 2.33 -0.17 47 0 7 0
30MAR26 70.00 P 0.00 0.00 0.00 3.03 -0.15 48 0 107 0
30MAR26 72.50 P 0.00 0.00 0.00 3.83 -0.14 47 0 103 0
30MAR26 75.00 P 0.00 0.00 0.00 4.73 -0.19 47 0 114 0
30MAR26 77.50 P 0.00 0.00 0.00 5.78 -0.20 47 0 113 0
30MAR26 80.00 P 0.00 0.00 0.00 6.97 -0.38 47 0 73 0
30MAR26 82.50 P 0.00 0.00 0.00 8.29 -0.35 47 0 187 0
30MAR26 85.00 P 0.00 0.00 0.00 9.73 -0.56 47 0 507 0
30MAR26 87.50 P 0.00 0.00 0.00 11.32 -0.15 47 0 45 0
30MAR26 90.00 P 0.00 0.00 0.00 13.00 -0.66 47 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 15.21 +0.35 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.09 +0.41 50 0 45 0
30MAR26 97.50 P 18.83 18.90 18.80 18.52 -0.08 47 45 45 +45
30MAR26 100.00 P 0.00 0.00 0.00 20.67 -0.04 48 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 22.74 -0.94 47 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.93 -0.84 48 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.08 -0.26 47 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.27 -1.20 47 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 31.70 -0.60 49 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.05 -0.58 49 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.40 -0.68 49 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.79 -0.89 49 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.18 -1.04 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.58 -0.97 49 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.13 -0.99 52 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 48.61 -0.99 53 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.45 -0.01 49 0 6 0
29JUN26 47.00 P 0.94 0.94 0.94 0.52 -0.02 49 2 0 -2
29JUN26 48.00 P 0.00 0.00 0.00 0.61 -0.02 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.69 -0.02 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.80 -0.03 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 1.13 -0.03 49 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.48 -0.05 49 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.92 -0.08 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.47 -0.07 49 0 1 0
29JUN26 62.50 P 0.00 0.00 0.00 3.19 -0.11 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.92 -0.11 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.78 -0.06 49 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 5.60 -0.11 49 0 100 0
29JUN26 72.50 P 0.00 0.00 0.00 6.56 -0.14 49 0 52 0
29JUN26 75.00 P 0.00 0.00 0.00 7.66 -0.11 49 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 8.76 -0.18 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 10.02 -0.17 48 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 11.41 -0.17 48 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 12.83 -0.49 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.36 -0.41 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.97 -0.35 48 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 17.71 -0.06 49 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.60 -0.15 49 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 21.43 -0.10 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.27 -0.29 49 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.18 0.00 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.34 +0.03 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.36 -0.40 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.31 -0.36 49 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 33.50 -0.11 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.65 +0.11 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.97 +0.04 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.04 -0.30 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.31 -0.02 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.77 -0.36 51 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 47.06 -0.42 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 49.32 -0.28 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.49 -0.04 51 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 4.24 -0.04 51 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 5.02 -0.06 51 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.96 +0.03 51 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 6.77 -0.09 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 7.75 -0.10 50 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 8.86 -0.08 50 0 0 0
29SEP26 75.00 P 10.10 10.10 10.10 10.02 -0.09 50 1 2 +1
29SEP26 77.50 P 0.00 0.00 0.00 11.21 -0.14 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.50 -0.17 50 0 106 0
29SEP26 82.50 P 0.00 0.00 0.00 13.90 -0.13 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.41 -0.29 50 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 16.92 -0.38 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.52 -0.41 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.28 -0.20 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.97 -0.36 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.83 -0.26 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.67 -0.27 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 27.54 -0.18 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.48 -0.44 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.55 -0.35 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.48 -0.41 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 35.46 -0.31 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.59 -0.25 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.01 +0.08 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.70 -0.35 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 43.87 -0.30 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.10 -0.30 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.31 -0.29 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.65 +0.01 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 4.90 +0.04 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.70 +0.04 52 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 6.61 +0.06 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.52 +0.04 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.39 -0.09 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.63 +0.07 51 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 10.59 -0.11 50 0 0 0
30DEC26 75.00 P 11.72 11.72 11.72 12.01 +0.09 51 1 2 +1
30DEC26 77.50 P 0.00 0.00 0.00 13.08 -0.13 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.67 +0.10 51 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 16.10 +0.10 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.60 -0.01 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.16 -0.01 51 0 0 0
30DEC26 90.00 P 20.80 20.80 20.80 20.78 -0.17 51 1 1 +1
30DEC26 92.50 P 0.00 0.00 0.00 22.52 +0.15 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.18 +0.07 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.97 +0.12 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.27 -0.40 50 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 29.62 +0.10 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.52 +0.13 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.44 +0.13 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.37 +0.12 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.38 +0.15 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.38 +0.12 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.54 +0.19 52 0 0 0
TOTAL PUT 206 11,365 +97
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$ 112.20
19DEC25 87.50 C 0.00 0.00 0.00 24.70 -0.12 0 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 22.20 -0.12 0 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 19.70 -0.12 0 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 17.20 -0.12 0 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 14.70 -0.12 0 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 12.20 -0.12 0 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 9.70 -0.12 0 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 7.34 +0.02 83 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 4.71 -0.14 27 0 4 0
19DEC25 110.00 C 2.38 2.38 2.38 2.33 -0.17 33 4 29 +4
19DEC25 112.50 C 0.42 0.89 0.42 0.51 -0.42 27 66 125 +22
19DEC25 115.00 C 0.10 0.10 0.09 0.03 -0.19 27 13 242 0
19DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 226 0
19DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 261 0
19DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 273 0
19DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 99 0
19DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 95 0 82 0
19DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 108 0 93 0
19DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 132 0 60 0
19DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 24.93 +0.05 106 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 22.43 +0.04 96 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 19.75 -0.70 48 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 17.25 -0.31 38 0 0 0
24DEC25 97.50 C 0.00 0.00 0.00 14.75 -0.39 0 0 0 0
24DEC25 100.00 C 0.00 0.00 0.00 12.25 -0.10 0 0 0 0
24DEC25 102.50 C 0.00 0.00 0.00 9.76 -0.08 27 0 0 0
24DEC25 105.00 C 6.79 7.05 6.79 7.34 +0.02 31 6 3 +3
24DEC25 107.50 C 0.00 0.00 0.00 4.96 -0.05 27 0 22 0
24DEC25 110.00 C 0.00 0.00 0.00 2.82 -0.12 24 0 82 0
24DEC25 112.50 C 0.98 1.43 0.98 1.29 -0.19 24 136 240 +42
24DEC25 115.00 C 0.40 0.56 0.40 0.49 -0.15 25 125 235 +67
24DEC25 117.50 C 0.20 0.22 0.20 0.13 -0.08 25 30 192 +20
24DEC25 120.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 13 0
24DEC25 122.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 60 0
24DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
24DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
24DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
24DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 57.26 -0.20 121 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 54.73 -0.13 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 52.26 -0.11 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 49.77 -0.64 105 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 47.24 -1.04 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 44.77 -0.03 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 42.23 -0.62 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 39.78 -0.17 79 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 37.25 -0.84 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 34.70 -0.66 0 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 32.31 -0.15 75 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 29.71 -0.18 0 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 27.20 -0.70 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 24.93 -0.21 72 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 22.43 +0.01 64 0 93 0
30DEC25 92.50 C 0.00 0.00 0.00 19.80 -0.70 36 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 17.30 -0.63 28 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 14.80 -0.34 0 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 12.31 -0.11 24 0 62 0
30DEC25 102.50 C 0.00 0.00 0.00 9.83 -0.13 23 0 623 0
30DEC25 105.00 C 0.00 0.00 0.00 7.42 -0.15 23 0 96 0
30DEC25 107.50 C 0.00 0.00 0.00 5.19 -0.15 23 0 176 0
30DEC25 110.00 C 2.86 3.21 2.84 3.31 -0.24 24 65 943 +60
30DEC25 112.50 C 1.59 2.15 1.50 1.80 -0.18 23 509 651 -194
30DEC25 115.00 C 0.82 1.01 0.76 0.89 -0.18 23 217 5,665 -112
30DEC25 117.50 C 0.42 0.52 0.40 0.36 -0.12 23 405 2,584 +296
30DEC25 120.00 C 0.31 0.36 0.25 0.13 -0.06 23 318 6,019 -108
30DEC25 122.50 C 0.17 0.24 0.17 0.04 -0.03 23 463 2,605 +193
30DEC25 125.00 C 0.18 0.18 0.14 0.01 -0.01 23 24 5,293 -1
30DEC25 127.50 C 0.11 0.14 0.11 0.01 0.00 27 56 2,367 +15
30DEC25 130.00 C 0.08 0.08 0.08 0.01 0.00 31 2 7,406 -2
30DEC25 132.50 C 0.10 0.10 0.10 0.01 0.00 34 30 1,675 0
30DEC25 135.00 C 0.05 0.05 0.05 0.01 0.00 38 5 4,612 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,218 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4,607 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,824 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,177 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,424 0
30DEC25 150.00 C 0.01 0.01 0.01 0.01 0.00 56 130 7,762 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,527 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,972 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 889 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,189 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 172 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,504 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,185 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 80 0 171 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 83 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 85 0 176 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 87 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 90 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 94 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 96 0 703 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 99 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 101 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 103 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 105 0 301 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 109 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 113 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 116 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 120 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 124 0 76 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 127 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 131 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 134 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 140 0 87 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 143 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 146 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 149 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 152 0 96 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 155 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 158 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 161 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 163 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 166 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 168 0 296 0
29JAN26 80.00 C 0.00 0.00 0.00 32.42 -0.73 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 29.94 -0.63 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 27.49 -0.78 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 25.04 -0.85 29 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 22.61 -0.46 32 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 20.10 -0.72 27 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 17.69 -0.64 28 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 15.33 +0.17 27 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 13.07 -0.49 27 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 10.66 -0.33 24 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 8.93 -0.31 27 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 6.97 -0.21 26 0 14 0
29JAN26 110.00 C 0.00 0.00 0.00 5.45 -0.14 26 0 1,080 0
29JAN26 112.50 C 3.86 4.55 3.86 4.35 +0.04 28 231 378 +160
29JAN26 115.00 C 2.98 3.46 2.98 3.29 -0.06 28 282 962 +119
29JAN26 117.50 C 2.47 2.47 2.47 2.39 -0.05 28 15 1,070 +15
29JAN26 120.00 C 1.90 1.93 1.84 1.69 -0.04 28 71 2,993 -10
29JAN26 122.50 C 1.48 1.48 1.48 1.17 -0.03 28 10 831 0
29JAN26 125.00 C 0.99 1.14 0.99 0.79 -0.02 28 107 1,273 +105
29JAN26 127.50 C 0.80 0.89 0.80 0.52 -0.01 28 54 1,545 +50
29JAN26 130.00 C 0.72 0.75 0.72 0.33 -0.01 28 70 1,047 +70
29JAN26 132.50 C 0.51 0.51 0.51 0.21 -0.01 28 2 849 -2
29JAN26 135.00 C 0.00 0.00 0.00 0.13 0.00 28 0 713 0
29JAN26 137.50 C 0.00 0.00 0.00 0.08 0.00 28 0 792 0
29JAN26 140.00 C 0.00 0.00 0.00 0.05 0.00 28 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 0.23 0.23 0.23 0.02 0.00 28 10 1,858 0
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 30 0 429 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 31 0 443 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 33 0 469 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 811 0
29JAN26 160.00 C 0.10 0.10 0.10 0.01 0.00 36 2 119 +2
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 83 0
29JAN26 165.00 C 0.08 0.08 0.08 0.01 0.00 38 10 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 410 0
26FEB26 80.00 C 0.00 0.00 0.00 32.82 -0.33 39 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 30.39 -0.86 38 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 27.97 -0.50 37 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 25.55 -0.60 35 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 23.15 -0.59 33 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 20.60 -0.73 29 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 18.32 -0.01 29 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 16.14 -0.59 29 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 14.06 -0.52 29 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 12.11 +0.19 29 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 10.32 -0.09 29 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 8.53 -0.13 28 0 170 0
26FEB26 110.00 C 7.11 7.23 7.11 7.23 +0.15 29 40 253 0
26FEB26 112.50 C 5.40 6.17 5.40 5.89 -0.13 29 270 1,055 +170
26FEB26 115.00 C 4.92 5.08 4.48 4.82 -0.10 29 163 2,678 +76
26FEB26 117.50 C 0.00 0.00 0.00 3.96 -0.04 29 0 1,665 0
26FEB26 120.00 C 3.40 3.40 3.40 3.14 -0.05 29 4 329 0
26FEB26 122.50 C 0.00 0.00 0.00 2.45 -0.05 29 0 486 0
26FEB26 125.00 C 2.07 2.27 2.07 1.89 -0.04 29 104 4,332 -84
26FEB26 127.50 C 1.71 1.85 1.71 1.45 -0.03 29 40 2,085 +40
26FEB26 130.00 C 1.43 1.58 1.43 1.09 -0.03 29 48 432 -8
26FEB26 132.50 C 1.23 1.30 1.23 0.82 -0.02 29 80 331 +60
26FEB26 135.00 C 1.06 1.06 1.06 0.60 -0.02 29 25 438 +25
26FEB26 137.50 C 0.00 0.00 0.00 0.44 -0.01 29 0 835 0
26FEB26 140.00 C 0.82 0.82 0.82 0.32 -0.01 29 25 461 -15
26FEB26 142.50 C 0.00 0.00 0.00 0.23 -0.01 29 0 453 0
26FEB26 145.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 100 0
26FEB26 147.50 C 0.00 0.00 0.00 0.12 0.00 29 0 88 0
26FEB26 150.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 256 0
26FEB26 152.50 C 0.00 0.00 0.00 0.06 0.00 29 0 294 0
30MAR26 55.00 C 0.00 0.00 0.00 57.48 -0.31 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 54.97 -0.88 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 52.53 -0.26 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 50.07 -1.47 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 47.73 -0.55 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 45.17 -0.38 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 42.86 -0.31 37 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 40.33 -1.04 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 37.92 -1.03 33 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 35.51 -1.11 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 33.22 +0.07 37 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 30.71 -0.75 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 28.31 -0.97 33 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 25.95 -0.97 32 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 23.72 -0.90 32 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 21.53 -0.79 32 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 19.62 +0.15 33 0 64 0
30MAR26 97.50 C 0.00 0.00 0.00 17.65 -0.08 33 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 15.79 +0.45 33 0 168 0
30MAR26 102.50 C 0.00 0.00 0.00 14.05 -0.43 33 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 12.43 +0.32 33 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 10.66 -0.09 32 0 190 0
30MAR26 110.00 C 9.77 9.77 9.77 9.42 +0.01 33 20 466 +20
30MAR26 112.50 C 8.54 8.54 8.54 8.26 -0.03 33 20 1,272 -20
30MAR26 115.00 C 7.45 7.45 7.45 7.28 +0.09 34 20 7,884 -20
30MAR26 117.50 C 6.16 6.16 6.09 6.30 +0.20 34 12 1,365 -12
30MAR26 120.00 C 0.00 0.00 0.00 5.45 +0.04 34 0 2,503 0
30MAR26 122.50 C 0.00 0.00 0.00 4.63 +0.04 34 0 532 0
30MAR26 125.00 C 4.20 4.20 4.11 3.92 +0.04 34 49 5,220 +4
30MAR26 127.50 C 3.35 3.79 3.35 3.31 +0.05 34 39 1,078 -19
30MAR26 130.00 C 3.24 3.25 3.24 2.77 +0.04 34 11 3,586 +4
30MAR26 132.50 C 0.00 0.00 0.00 2.31 +0.04 34 0 657 0
30MAR26 135.00 C 2.63 2.63 2.63 1.92 +0.03 34 15 1,103 -15
30MAR26 137.50 C 2.12 2.12 2.12 1.59 +0.03 34 1 891 0
30MAR26 140.00 C 2.02 2.02 2.02 1.31 +0.03 34 2 10,101 +2
30MAR26 142.50 C 0.00 0.00 0.00 1.08 +0.03 34 0 215 0
30MAR26 145.00 C 0.00 0.00 0.00 0.88 +0.03 34 0 931 0
30MAR26 147.50 C 0.00 0.00 0.00 0.72 +0.03 34 0 312 0
30MAR26 150.00 C 0.00 0.00 0.00 0.58 +0.02 33 0 6,401 0
30MAR26 152.50 C 1.12 1.12 1.12 0.47 +0.02 33 25 390 0
30MAR26 155.00 C 0.00 0.00 0.00 0.38 +0.02 33 0 358 0
30MAR26 157.50 C 0.00 0.00 0.00 0.31 +0.02 34 0 321 0
30MAR26 160.00 C 0.00 0.00 0.00 0.25 +0.02 34 0 1,887 0
30MAR26 162.50 C 0.00 0.00 0.00 0.20 +0.01 34 0 120 0
30MAR26 165.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 191 0
30MAR26 167.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 165 0
30MAR26 170.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.08 0.00 34 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.06 0.00 33 0 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.05 0.00 33 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.04 0.00 34 0 1,609 0
30MAR26 182.50 C 0.00 0.00 0.00 0.03 0.00 33 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.02 0.00 33 0 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 38 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 39 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 43 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 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 57.71 -1.18 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 55.24 -1.16 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.79 -0.96 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 50.17 -1.37 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 47.73 -1.38 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.33 -0.22 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.92 -0.50 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 40.53 -1.02 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.14 -1.10 37 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.78 -1.08 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.44 -1.02 36 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.15 -0.98 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.92 -0.63 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.90 -0.58 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.65 -0.91 35 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 22.73 -0.79 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.76 -0.87 34 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 19.30 -0.50 36 0 0 0
29JUN26 100.00 C 17.03 17.03 17.03 17.67 -0.44 36 2 2 0
29JUN26 102.50 C 0.00 0.00 0.00 16.13 -0.37 36 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 14.70 -0.31 36 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 13.22 +0.14 35 0 510 0
29JUN26 110.00 C 11.72 11.72 11.72 11.94 +0.02 35 3 662 0
29JUN26 112.50 C 0.00 0.00 0.00 10.94 +0.06 36 0 785 0
29JUN26 115.00 C 9.96 9.96 9.96 9.97 +0.11 36 20 1,224 +20
29JUN26 117.50 C 9.12 9.12 9.12 9.03 +0.06 36 15 516 0
29JUN26 120.00 C 8.40 8.40 8.40 8.32 +0.17 37 25 1,612 +25
29JUN26 122.50 C 0.00 0.00 0.00 7.49 +0.17 37 0 414 0
29JUN26 125.00 C 0.00 0.00 0.00 6.75 +0.17 36 0 4,177 0
29JUN26 127.50 C 0.00 0.00 0.00 6.01 +0.18 36 0 471 0
29JUN26 130.00 C 0.00 0.00 0.00 5.42 +0.16 36 0 1,893 0
29JUN26 132.50 C 0.00 0.00 0.00 4.85 +0.16 36 0 339 0
29JUN26 135.00 C 0.00 0.00 0.00 4.30 +0.14 36 0 748 0
29JUN26 137.50 C 0.00 0.00 0.00 3.88 +0.15 36 0 246 0
29JUN26 140.00 C 4.00 4.00 4.00 3.45 +0.15 36 2 279 -2
29JUN26 142.50 C 0.00 0.00 0.00 3.05 +0.12 36 0 515 0
29JUN26 145.00 C 3.42 3.59 3.42 2.74 +0.13 36 4 381 0
29JUN26 147.50 C 0.00 0.00 0.00 2.43 +0.13 36 0 216 0
29JUN26 150.00 C 2.92 2.92 2.92 2.14 +0.11 36 2 387 +2
29JUN26 152.50 C 0.00 0.00 0.00 1.92 +0.11 36 0 329 0
29JUN26 155.00 C 2.63 2.63 2.63 1.70 +0.11 36 25 253 0
29JUN26 157.50 C 0.00 0.00 0.00 1.49 +0.10 36 0 302 0
29JUN26 160.00 C 2.18 2.30 2.13 1.33 +0.09 36 7 159 +2
29JUN26 162.50 C 2.06 2.06 2.06 1.18 +0.08 36 1 148 0
29JUN26 165.00 C 2.06 2.06 2.06 1.03 +0.08 36 1 1,623 +1
29SEP26 55.00 C 0.00 0.00 0.00 57.71 -1.18 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.24 -1.16 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.79 -0.96 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.17 -1.37 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.76 -1.35 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.37 -0.68 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.05 -0.65 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.72 -0.94 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.42 -0.90 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.19 -0.67 36 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.02 -1.12 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.10 -0.91 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.91 +0.15 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.02 -0.38 36 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 26.13 +0.13 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.37 +0.49 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 22.71 -0.54 35 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 21.13 -0.92 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.76 -0.53 36 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 18.34 -0.72 36 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 17.34 -0.42 36 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 16.13 +0.53 37 0 351 0
29SEP26 110.00 C 15.12 15.12 15.12 14.83 +0.03 36 15 1,362 0
29SEP26 112.50 C 14.10 14.10 14.10 13.82 +0.08 36 15 345 0
29SEP26 115.00 C 0.00 0.00 0.00 12.91 +0.10 37 0 472 0
29SEP26 117.50 C 12.08 12.29 12.08 12.05 +0.10 37 35 244 +15
29SEP26 120.00 C 10.64 11.27 10.64 11.25 +0.10 37 25 865 0
29SEP26 122.50 C 0.00 0.00 0.00 10.48 +0.13 37 0 723 0
29SEP26 125.00 C 0.00 0.00 0.00 9.65 +0.13 37 0 490 0
29SEP26 127.50 C 0.00 0.00 0.00 8.95 +0.13 37 0 128 0
29SEP26 130.00 C 0.00 0.00 0.00 8.25 +0.13 37 0 286 0
29SEP26 132.50 C 0.00 0.00 0.00 7.55 +0.13 37 0 321 0
29SEP26 135.00 C 0.00 0.00 0.00 7.00 +0.12 37 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 6.46 +0.13 37 0 343 0
29SEP26 140.00 C 6.35 6.35 6.35 5.92 +0.13 37 2 1,158 +2
29SEP26 142.50 C 0.00 0.00 0.00 5.27 -0.04 36 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 4.88 -0.02 36 0 54 0
29SEP26 147.50 C 0.00 0.00 0.00 4.48 -0.02 36 0 0 0
29SEP26 150.00 C 5.15 5.15 5.15 4.09 +0.12 36 3 170 +3
29SEP26 152.50 C 0.00 0.00 0.00 3.75 -0.01 36 0 3 0
29SEP26 155.00 C 0.00 0.00 0.00 3.57 +0.11 37 0 141 0
29SEP26 157.50 C 0.00 0.00 0.00 3.18 +0.10 36 0 13 0
29SEP26 160.00 C 3.98 4.00 3.98 2.89 +0.02 36 6 31 -2
29SEP26 162.50 C 0.00 0.00 0.00 2.65 +0.09 36 0 119 0
29SEP26 165.00 C 3.86 3.86 3.67 2.52 +0.09 37 16 95 +15
30DEC26 55.00 C 0.00 0.00 0.00 57.71 -1.18 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.24 -1.16 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.79 -1.04 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 50.28 -1.26 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.94 -1.17 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.65 -0.40 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.42 -0.76 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.26 -1.21 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.16 -0.83 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.13 -0.77 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.15 -0.70 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.26 +0.13 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.59 +0.43 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.68 +0.03 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.99 -0.30 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.39 -0.04 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.86 -0.15 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.41 -0.90 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.20 -0.46 36 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.75 -0.05 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.54 -0.48 36 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.75 +0.22 37 0 0 0
30DEC26 110.00 C 17.50 17.60 17.15 17.60 +0.29 37 6 32 +6
30DEC26 112.50 C 0.00 0.00 0.00 16.41 +0.09 37 0 173 0
30DEC26 115.00 C 0.00 0.00 0.00 15.47 +0.08 37 0 62 0
30DEC26 117.50 C 0.00 0.00 0.00 14.74 +0.21 37 0 0 0
30DEC26 120.00 C 13.85 13.85 13.85 13.88 +0.16 37 5 25 +5
30DEC26 122.50 C 0.00 0.00 0.00 13.02 +0.06 37 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 12.16 +0.06 37 0 230 0
30DEC26 127.50 C 0.00 0.00 0.00 11.36 +0.06 37 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 10.68 +0.06 37 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 9.99 +0.06 37 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 9.31 +0.06 37 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 8.68 +0.06 37 0 8 0
30DEC26 140.00 C 8.74 8.74 8.74 8.16 +0.07 37 3 25 +3
TOTAL CALL 4,719 202,814 +1,117
19DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 105 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 71 0 10 0
19DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
19DEC25 107.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 176 0
19DEC25 110.00 P 0.37 0.38 0.10 0.06 -0.21 27 112 632 +77
19DEC25 112.50 P 1.07 1.07 0.81 0.81 -0.36 27 16 529 +16
19DEC25 115.00 P 3.49 3.49 3.49 2.90 -0.09 37 1 339 0
19DEC25 117.50 P 5.54 5.54 5.54 5.40 +0.03 59 1 27 -1
19DEC25 120.00 P 0.00 0.00 0.00 7.85 -0.08 70 0 13 0
19DEC25 122.50 P 0.00 0.00 0.00 10.58 +0.23 121 0 0 0
19DEC25 125.00 P 0.00 0.00 0.00 13.14 +0.29 149 0 0 0
19DEC25 127.50 P 0.00 0.00 0.00 15.31 -0.03 100 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 17.80 -0.04 0 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 20.30 -0.04 0 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 22.80 -0.04 0 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 25.30 -0.04 0 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 27.80 -0.04 0 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
24DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
24DEC25 105.00 P 0.11 0.11 0.07 0.03 -0.02 26 14 41 +6
24DEC25 107.50 P 0.26 0.26 0.21 0.15 -0.05 25 81 182 +39
24DEC25 110.00 P 0.88 0.88 0.56 0.58 -0.10 25 144 957 +39
24DEC25 112.50 P 2.14 2.14 1.42 1.59 -0.12 25 90 2,185 0
24DEC25 115.00 P 3.81 3.81 3.42 3.29 -0.07 26 16 26 +16
24DEC25 117.50 P 0.00 0.00 0.00 5.40 -0.11 25 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 7.85 -0.10 30 0 0 0
24DEC25 122.50 P 0.00 0.00 0.00 10.58 +0.19 51 0 4 0
24DEC25 125.00 P 0.00 0.00 0.00 13.14 +0.29 62 0 0 0
24DEC25 127.50 P 0.00 0.00 0.00 15.31 -0.03 45 0 0 0
24DEC25 130.00 P 0.00 0.00 0.00 17.80 -0.04 0 0 0 0
24DEC25 132.50 P 0.00 0.00 0.00 20.30 -0.04 0 0 0 0
24DEC25 135.00 P 0.00 0.00 0.00 22.80 -0.04 0 0 0 0
24DEC25 137.50 P 0.00 0.00 0.00 25.30 -0.04 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 113 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 99 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 86 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 73 0 146 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 725 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 147 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 924 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 400 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 885 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 30 0 460 0
30DEC25 100.00 P 0.11 0.11 0.10 0.01 0.00 25 5 7,036 -1
30DEC25 102.50 P 0.13 0.14 0.12 0.03 -0.01 24 62 4,094 -2
30DEC25 105.00 P 0.20 0.20 0.20 0.11 -0.04 23 2 4,329 -1
30DEC25 107.50 P 0.57 0.57 0.39 0.37 -0.08 23 337 3,107 +53
30DEC25 110.00 P 1.30 1.30 0.88 0.94 -0.08 23 453 9,790 -208
30DEC25 112.50 P 2.55 2.55 1.81 1.99 -0.14 23 398 2,132 -32
30DEC25 115.00 P 3.56 3.56 3.29 3.66 +0.03 24 85 7,886 -23
30DEC25 117.50 P 0.00 0.00 0.00 5.73 0.00 26 0 3,767 0
30DEC25 120.00 P 9.14 9.14 8.40 7.85 -0.10 23 36 11,262 -16
30DEC25 122.50 P 0.00 0.00 0.00 10.58 +0.19 37 0 1,404 0
30DEC25 125.00 P 13.40 13.40 13.40 13.14 +0.29 44 1 5,506 -1
30DEC25 127.50 P 0.00 0.00 0.00 15.60 +0.20 49 0 1,739 0
30DEC25 130.00 P 18.23 18.23 17.74 17.80 -0.43 0 71 9,094 -71
30DEC25 132.50 P 20.80 20.80 20.80 20.30 -0.51 0 1 397 0
30DEC25 135.00 P 23.60 23.60 23.31 22.87 +0.03 53 47 1,926 0
30DEC25 137.50 P 26.09 26.09 25.08 25.37 +0.03 58 12 234 0
30DEC25 140.00 P 28.41 28.71 27.58 27.87 -0.25 62 43 2,073 +6
30DEC25 142.50 P 31.08 31.09 30.07 30.34 +0.06 63 24 253 +12
30DEC25 145.00 P 0.00 0.00 0.00 32.80 +0.10 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 35.30 +0.10 0 0 222 0
30DEC25 150.00 P 37.57 37.57 37.57 37.80 -1.02 0 7 190 0
30DEC25 152.50 P 40.50 40.50 40.50 40.34 -0.39 78 5 0 0
30DEC25 155.00 P 0.00 0.00 0.00 42.80 +0.10 0 0 84 0
30DEC25 157.50 P 0.00 0.00 0.00 45.30 +0.10 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 47.80 +0.10 0 0 144 0
30DEC25 162.50 P 0.00 0.00 0.00 50.34 +0.14 92 0 83 0
30DEC25 165.00 P 0.00 0.00 0.00 52.80 +0.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 55.33 +0.05 96 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 57.80 -0.01 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 60.30 -0.61 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 62.80 -1.17 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 65.30 -0.94 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 67.80 +0.10 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 70.30 -0.81 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 72.80 -0.85 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 75.30 +0.10 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 77.80 +0.10 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 80.30 +0.10 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 82.83 +0.13 128 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 85.30 +0.07 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 87.80 +0.10 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 92.80 -0.05 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 97.80 +0.10 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 102.80 -0.01 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 107.80 +0.10 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 112.80 0.00 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 117.82 +0.12 158 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 122.82 +0.07 162 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 127.80 +0.10 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 132.80 +0.10 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 137.80 -0.58 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 142.80 +0.10 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 147.80 -0.49 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 152.80 +0.10 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 157.81 +0.11 185 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 162.80 +0.10 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 167.80 +0.10 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 172.80 +0.10 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 177.80 +0.10 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 182.80 +0.10 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 187.80 +0.10 0 0 0 0
29JAN26 80.00 P 0.09 0.09 0.09 0.01 0.00 36 5 21 +5
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 0.00 29 0 233 0
29JAN26 90.00 P 0.00 0.00 0.00 0.03 0.00 28 0 18 0
29JAN26 92.50 P 0.00 0.00 0.00 0.07 0.00 28 0 199 0
29JAN26 95.00 P 0.31 0.31 0.31 0.15 +0.01 28 15 497 +15
29JAN26 97.50 P 0.44 0.44 0.44 0.29 +0.01 28 1 272 +1
29JAN26 100.00 P 0.70 0.70 0.70 0.51 0.00 28 50 890 0
29JAN26 102.50 P 0.94 0.99 0.94 0.89 +0.02 28 4 1,567 0
29JAN26 105.00 P 1.60 1.60 1.32 1.43 +0.05 28 110 1,746 +91
29JAN26 107.50 P 2.25 2.25 2.00 2.11 +0.01 28 127 1,935 +73
29JAN26 110.00 P 3.33 3.33 2.89 2.97 -0.06 27 167 2,668 +30
29JAN26 112.50 P 4.57 4.57 4.15 4.15 -0.06 27 71 3,819 -30
29JAN26 115.00 P 5.94 5.94 5.94 5.66 -0.02 28 2 4,854 +2
29JAN26 117.50 P 0.00 0.00 0.00 7.48 +0.18 29 0 2,964 0
29JAN26 120.00 P 0.00 0.00 0.00 9.37 +0.07 30 0 1,176 0
29JAN26 122.50 P 0.00 0.00 0.00 11.44 +0.08 31 0 1,858 0
29JAN26 125.00 P 0.00 0.00 0.00 13.64 +0.07 32 0 5,932 0
29JAN26 127.50 P 0.00 0.00 0.00 16.00 +0.10 34 0 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 17.89 -0.34 27 0 776 0
29JAN26 132.50 P 0.00 0.00 0.00 20.32 -0.49 27 0 559 0
29JAN26 135.00 P 0.00 0.00 0.00 22.87 -0.51 32 0 419 0
29JAN26 137.50 P 0.00 0.00 0.00 25.37 +0.03 35 0 331 0
29JAN26 140.00 P 0.00 0.00 0.00 27.87 -0.25 37 0 390 0
29JAN26 142.50 P 0.00 0.00 0.00 30.34 -0.07 38 0 34 0
29JAN26 145.00 P 0.00 0.00 0.00 32.80 -0.12 0 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 35.30 +0.10 0 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 37.80 -1.02 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 40.36 -0.37 48 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 42.80 +0.10 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 45.30 +0.10 0 0 1 0
29JAN26 160.00 P 0.00 0.00 0.00 47.80 -0.11 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 50.36 -0.43 56 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 52.80 +0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 55.36 +0.08 60 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 57.80 -0.17 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 60.30 -0.61 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 62.80 -1.17 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 65.30 -0.94 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 67.80 +0.10 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 70.30 -0.81 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 72.80 -0.85 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 75.30 +0.10 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 77.80 +0.10 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 80.30 +0.10 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 82.83 -0.10 77 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 85.36 +0.13 81 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 87.80 +0.10 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.06 0.00 29 0 16 0
26FEB26 87.50 P 0.00 0.00 0.00 0.12 0.00 29 0 685 0
26FEB26 90.00 P 0.00 0.00 0.00 0.21 0.00 29 0 904 0
26FEB26 92.50 P 0.00 0.00 0.00 0.35 0.00 29 0 684 0
26FEB26 95.00 P 0.00 0.00 0.00 0.57 0.00 29 0 1,673 0
26FEB26 97.50 P 0.96 0.96 0.96 0.88 +0.01 29 15 815 +15
26FEB26 100.00 P 0.00 0.00 0.00 1.31 +0.01 29 0 1,772 0
26FEB26 102.50 P 2.03 2.03 2.03 1.82 +0.05 29 15 1,072 0
26FEB26 105.00 P 2.40 2.53 2.39 2.44 +0.02 28 100 2,396 +96
26FEB26 107.50 P 3.26 3.45 3.26 3.27 -0.01 28 30 1,080 +30
26FEB26 110.00 P 4.32 4.33 4.24 4.32 +0.03 28 90 1,766 +50
26FEB26 112.50 P 0.00 0.00 0.00 5.63 +0.10 29 0 2,506 0
26FEB26 115.00 P 7.08 7.08 7.08 7.18 +0.07 30 1 7,439 +1
26FEB26 117.50 P 8.42 8.42 8.42 8.61 -0.11 29 15 1,160 0
26FEB26 120.00 P 0.00 0.00 0.00 10.55 +0.06 31 0 775 0
26FEB26 122.50 P 12.39 12.39 12.39 12.46 +0.07 31 1 1,110 0
26FEB26 125.00 P 0.00 0.00 0.00 14.07 -0.31 29 0 505 0
26FEB26 127.50 P 0.00 0.00 0.00 16.15 -0.41 29 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 18.35 -0.32 29 0 57 0
26FEB26 132.50 P 0.00 0.00 0.00 20.82 -0.33 31 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 23.09 -0.47 31 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 25.43 -0.35 30 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 27.87 -0.53 31 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 30.34 -0.07 32 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 32.81 -0.11 32 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 35.30 +0.10 0 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 37.80 -1.02 0 0 475 0
26FEB26 152.50 P 0.00 0.00 0.00 40.36 -0.37 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 34 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 0.00 33 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 265 0
30MAR26 80.00 P 0.43 0.45 0.43 0.17 +0.01 33 51 188 +51
30MAR26 82.50 P 0.00 0.00 0.00 0.27 +0.02 33 0 76 0
30MAR26 85.00 P 0.65 0.67 0.65 0.41 +0.03 33 4 4,369 +4
30MAR26 87.50 P 0.00 0.00 0.00 0.60 +0.03 33 0 741 0
30MAR26 90.00 P 0.00 0.00 0.00 0.87 +0.04 34 0 3,773 0
30MAR26 92.50 P 0.00 0.00 0.00 1.21 +0.05 34 0 632 0
30MAR26 95.00 P 1.68 1.68 1.65 1.65 +0.07 34 55 4,603 +18
30MAR26 97.50 P 2.22 2.22 2.22 2.13 +0.05 33 15 4,254 0
30MAR26 100.00 P 2.89 2.89 2.89 2.72 +0.07 33 40 8,622 0
30MAR26 102.50 P 3.35 3.40 3.35 3.41 +0.08 33 5 1,839 -3
30MAR26 105.00 P 4.16 4.18 4.16 4.25 +0.09 33 19 5,997 +15
30MAR26 107.50 P 5.19 5.19 5.18 5.18 +0.02 33 35 3,159 +35
30MAR26 110.00 P 6.52 6.52 6.25 6.34 +0.05 33 136 15,113 -38
30MAR26 112.50 P 7.71 7.71 7.71 7.74 +0.19 33 1 1,820 0
30MAR26 115.00 P 9.31 9.31 9.31 9.24 +0.25 34 42 7,405 -15
30MAR26 117.50 P 10.65 10.65 10.65 10.71 +0.03 34 15 3,376 0
30MAR26 120.00 P 0.00 0.00 0.00 12.53 +0.15 35 0 10,130 0
30MAR26 122.50 P 0.00 0.00 0.00 14.27 +0.10 35 0 1,290 0
30MAR26 125.00 P 0.00 0.00 0.00 16.17 +0.15 35 0 5,193 0
30MAR26 127.50 P 0.00 0.00 0.00 17.64 +0.48 33 0 1,105 0
30MAR26 130.00 P 0.00 0.00 0.00 20.12 +0.05 36 0 1,616 0
30MAR26 132.50 P 0.00 0.00 0.00 22.13 +0.16 36 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 24.27 -0.16 36 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 26.44 0.00 36 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 28.78 +0.04 37 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 30.65 -0.44 33 0 114 0
30MAR26 145.00 P 0.00 0.00 0.00 33.26 -0.63 36 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 35.60 -0.28 36 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 37.98 -0.84 36 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 40.37 -0.36 35 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 42.80 -0.03 0 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 45.30 +0.10 0 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 47.80 -0.27 0 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 50.36 -0.43 41 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 52.80 +0.10 0 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 55.36 +0.08 44 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 57.80 -0.17 0 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 60.30 -0.61 0 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 62.80 -1.17 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 65.30 -0.94 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 67.80 +0.10 0 0 1 0
30MAR26 182.50 P 0.00 0.00 0.00 70.30 -0.81 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 72.80 -0.85 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 75.30 +0.10 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 77.80 -0.09 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 80.30 -0.04 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 82.83 -0.10 56 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 85.36 -0.01 58 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 87.80 +0.10 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 92.80 -0.05 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 97.80 +0.10 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 102.80 -0.04 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 107.80 -0.66 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 112.88 +0.08 70 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 117.82 -0.08 69 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 122.82 +0.07 71 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 127.80 +0.10 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 132.80 -0.04 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 137.80 -0.58 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 142.80 -0.06 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 147.80 -0.49 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 152.80 -0.04 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 157.81 -0.01 82 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 162.84 +0.14 85 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 167.80 -0.05 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 172.80 -0.02 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 177.84 +0.02 90 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 182.80 -0.01 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 187.80 +0.10 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.12 +0.02 36 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.18 +0.03 36 0 45 0
29JUN26 67.50 P 0.00 0.00 0.00 0.26 +0.02 36 0 8 0
29JUN26 70.00 P 0.00 0.00 0.00 0.39 +0.04 36 0 161 0
29JUN26 72.50 P 0.00 0.00 0.00 0.55 +0.06 36 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.74 +0.06 36 0 161 0
29JUN26 77.50 P 0.00 0.00 0.00 1.01 +0.08 36 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.31 +0.10 36 0 341 0
29JUN26 82.50 P 1.63 1.63 1.63 1.70 +0.12 36 80 1,879 0
29JUN26 85.00 P 0.00 0.00 0.00 2.09 +0.09 36 0 407 0
29JUN26 87.50 P 2.43 2.43 2.43 2.52 +0.09 35 15 332 +15
29JUN26 90.00 P 0.00 0.00 0.00 3.11 +0.16 35 0 775 0
29JUN26 92.50 P 0.00 0.00 0.00 3.75 +0.17 35 0 106 0
29JUN26 95.00 P 4.17 4.17 4.17 4.52 +0.19 35 25 4,952 +25
29JUN26 97.50 P 0.00 0.00 0.00 5.32 +0.19 35 0 846 0
29JUN26 100.00 P 5.95 5.95 5.88 6.27 +0.22 35 35 2,630 +13
29JUN26 102.50 P 7.09 7.09 7.09 7.26 +0.22 35 40 1,603 0
29JUN26 105.00 P 0.00 0.00 0.00 8.37 +0.24 35 0 1,382 0
29JUN26 107.50 P 9.42 9.42 9.42 9.55 +0.24 35 20 2,170 -20
29JUN26 110.00 P 10.80 10.80 10.80 10.89 +0.25 35 20 3,632 -20
29JUN26 112.50 P 12.32 12.37 12.04 12.37 +0.27 35 425 1,488 -314
29JUN26 115.00 P 13.68 13.68 13.68 13.92 +0.32 36 15 3,864 0
29JUN26 117.50 P 15.30 15.30 15.30 15.49 +0.63 35 15 2,944 0
29JUN26 120.00 P 0.00 0.00 0.00 17.23 +0.15 36 0 1,731 0
29JUN26 122.50 P 0.00 0.00 0.00 18.85 +0.47 36 0 781 0
29JUN26 125.00 P 0.00 0.00 0.00 20.90 +0.96 36 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 22.83 +0.83 37 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 24.67 +1.02 37 0 901 0
29JUN26 132.50 P 0.00 0.00 0.00 26.66 +1.03 37 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 28.72 +0.41 37 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 30.80 -0.31 37 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 32.91 -0.35 37 0 296 0
29JUN26 142.50 P 35.58 35.58 35.58 35.10 +0.98 38 4 250 0
29JUN26 145.00 P 0.00 0.00 0.00 37.25 +0.31 38 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 39.46 +0.69 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.71 -0.33 38 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 43.97 -0.28 38 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 46.28 +0.57 39 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 48.57 -0.74 39 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 50.86 -0.08 39 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 53.18 -0.25 39 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.65 -0.05 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.29 +0.02 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.41 +0.03 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.56 +0.04 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.73 +0.04 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.99 +0.06 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.28 +0.07 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.57 +0.03 36 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.96 +0.03 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.35 +0.01 36 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.84 +0.11 36 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 3.41 +0.13 36 0 1 0
29SEP26 87.50 P 4.00 4.00 4.00 4.05 +0.13 36 1 173 -1
29SEP26 90.00 P 0.00 0.00 0.00 4.74 +0.16 36 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 5.55 +0.16 36 0 352 0
29SEP26 95.00 P 0.00 0.00 0.00 6.37 +0.16 36 0 234 0
29SEP26 97.50 P 0.00 0.00 0.00 7.33 +0.18 36 0 986 0
29SEP26 100.00 P 0.00 0.00 0.00 8.33 +0.19 36 0 2,448 0
29SEP26 102.50 P 0.00 0.00 0.00 9.37 +0.20 36 0 745 0
29SEP26 105.00 P 10.36 10.36 10.36 10.56 +0.20 36 5 2,187 0
29SEP26 107.50 P 0.00 0.00 0.00 11.76 +0.19 35 0 383 0
29SEP26 110.00 P 13.11 13.11 13.11 13.07 +0.15 35 60 1,965 -5
29SEP26 112.50 P 14.58 14.58 14.46 14.46 +0.01 35 35 326 -20
29SEP26 115.00 P 16.10 16.10 16.04 16.23 +0.24 36 235 959 +53
29SEP26 117.50 P 0.00 0.00 0.00 17.77 +0.56 36 0 1,445 0
29SEP26 120.00 P 0.00 0.00 0.00 19.48 +0.02 36 0 714 0
29SEP26 122.50 P 0.00 0.00 0.00 21.09 +0.83 36 0 382 0
29SEP26 125.00 P 0.00 0.00 0.00 22.89 +0.60 37 0 504 0
29SEP26 127.50 P 0.00 0.00 0.00 24.77 +0.91 37 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 26.68 +0.95 37 0 328 0
29SEP26 132.50 P 0.00 0.00 0.00 28.62 -0.19 37 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 30.59 +1.01 38 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 32.63 -0.07 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 34.65 +0.92 38 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 36.72 -0.10 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 38.83 -0.27 38 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 40.96 -0.45 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.11 -0.20 38 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 45.29 -0.14 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.48 +0.31 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.70 -0.09 39 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.98 -0.35 39 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.22 +0.46 39 0 1 0
29SEP26 165.00 P 56.88 57.10 56.88 56.51 +0.04 39 7 22 +7
30DEC26 55.00 P 0.82 0.82 0.82 0.31 +0.01 37 2 5 +2
30DEC26 57.50 P 0.00 0.00 0.00 0.44 +0.02 37 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.58 +0.02 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.79 +0.03 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.01 +0.04 37 0 34 0
30DEC26 67.50 P 0.00 0.00 0.00 1.30 +0.04 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.62 +0.05 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.02 +0.05 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.43 +0.06 37 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.85 -0.05 36 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.36 -0.01 36 0 41 0
30DEC26 82.50 P 0.00 0.00 0.00 4.05 +0.12 36 0 0 0
30DEC26 85.00 P 4.68 4.68 4.68 4.61 +0.09 36 15 15 +15
30DEC26 87.50 P 0.00 0.00 0.00 5.27 +0.10 36 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.09 +0.10 36 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 6.92 +0.10 36 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 7.84 +0.11 36 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.85 +0.12 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.87 +0.12 36 0 34 0
30DEC26 102.50 P 0.00 0.00 0.00 10.99 +0.13 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.20 +0.14 36 0 220 0
30DEC26 107.50 P 0.00 0.00 0.00 13.41 +0.04 35 0 20 0
30DEC26 110.00 P 0.00 0.00 0.00 14.78 +0.01 36 0 170 0
30DEC26 112.50 P 0.00 0.00 0.00 16.22 -0.02 36 0 23 0
30DEC26 115.00 P 0.00 0.00 0.00 17.88 +0.11 36 0 345 0
30DEC26 117.50 P 0.00 0.00 0.00 19.61 +0.42 37 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 21.29 +0.47 37 0 6 0
30DEC26 122.50 P 0.00 0.00 0.00 23.02 +0.70 37 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.64 -0.08 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.46 +0.22 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.33 -0.31 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.25 +0.62 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.18 -0.23 38 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 34.17 -0.20 38 0 0 0
30DEC26 140.00 P 36.38 36.38 36.26 36.16 +0.23 38 6 6 +6
TOTAL PUT 4,361 293,322 +110
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 56.30
30DEC25 18.50 C 0.00 0.00 0.00 37.83 -0.84 221 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 37.54 -0.63 320 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 36.96 -0.81 290 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 36.33 -0.97 203 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 35.46 -0.86 271 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 34.33 -0.88 181 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 33.46 -0.80 247 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 32.34 -0.84 178 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 31.57 -0.65 250 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 30.43 -0.85 207 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 29.39 -0.94 184 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 28.47 -0.87 198 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 27.58 -0.70 210 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 26.33 -0.85 0 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 25.56 -0.62 188 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 24.40 -0.79 146 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 23.33 -1.26 0 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 22.36 -0.83 115 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 21.34 -0.85 89 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 20.47 -0.70 132 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 19.34 -1.46 74 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 18.57 -0.68 132 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 17.70 -0.68 137 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 16.34 -1.03 0 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 15.34 -0.99 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 14.52 -0.68 98 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 13.59 -0.61 98 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 12.50 -0.82 82 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 11.35 -1.21 44 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 10.59 -0.74 77 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 9.35 -1.16 33 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 8.36 -0.85 37 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 7.37 -1.00 35 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 6.39 -0.80 34 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 4.20 -0.82 40 0 0 0
30DEC25 55.00 C 2.47 2.47 2.47 2.11 -0.81 32 10 62 0
30DEC25 57.50 C 1.15 1.15 0.88 0.90 -0.50 33 82 89 -8
30DEC25 60.00 C 0.28 0.28 0.28 0.30 -0.24 34 15 187 -15
30DEC25 62.50 C 0.00 0.00 0.00 0.08 -0.09 34 0 130 0
30DEC25 65.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 212 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 335 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 562 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 183 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 137 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 206 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 86 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 97 0 11 0
29JAN26 43.00 C 0.00 0.00 0.00 13.59 -1.19 46 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 12.53 -0.79 38 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.83 -0.86 50 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 10.91 -0.47 49 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.43 -1.38 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.68 -0.88 33 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 7.74 -0.86 32 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 6.94 -1.19 34 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 5.20 -0.86 37 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 3.64 -0.73 37 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 2.45 -0.62 38 0 141 0
29JAN26 60.00 C 0.00 0.00 0.00 1.60 -0.43 38 0 107 0
29JAN26 62.50 C 0.00 0.00 0.00 1.03 -0.26 39 0 140 0
29JAN26 65.00 C 0.00 0.00 0.00 0.61 -0.17 39 0 153 0
29JAN26 67.50 C 0.00 0.00 0.00 0.35 -0.11 39 0 73 0
29JAN26 70.00 C 0.27 0.27 0.27 0.19 -0.07 39 1 65 -1
29JAN26 72.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 50 0
29JAN26 75.00 C 0.17 0.17 0.17 0.05 -0.03 39 8 97 -8
29JAN26 77.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 60 0
29JAN26 80.00 C 0.00 0.00 0.00 0.02 0.00 41 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 67 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.70 -1.19 36 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 13.10 -0.90 46 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.83 -1.19 36 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.91 -1.22 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.96 -1.18 33 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.24 -1.00 36 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.39 -1.31 35 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.73 -0.67 37 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 6.14 -0.80 39 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 4.69 -0.71 39 0 44 0
26FEB26 57.50 C 0.00 0.00 0.00 3.53 -0.59 39 0 30 0
26FEB26 60.00 C 0.00 0.00 0.00 2.61 -0.49 40 0 190 0
26FEB26 62.50 C 0.00 0.00 0.00 1.92 -0.36 40 0 193 0
26FEB26 65.00 C 0.00 0.00 0.00 1.35 -0.31 40 0 95 0
26FEB26 67.50 C 0.00 0.00 0.00 0.93 -0.24 40 0 386 0
26FEB26 70.00 C 0.00 0.00 0.00 0.63 -0.18 40 0 419 0
26FEB26 72.50 C 0.55 0.55 0.55 0.42 -0.13 40 15 91 +15
26FEB26 75.00 C 0.00 0.00 0.00 0.27 -0.10 40 0 82 0
26FEB26 77.50 C 0.00 0.00 0.00 0.18 -0.07 40 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.07 -0.04 40 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 36.97 -0.85 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 36.48 -0.85 64 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 35.49 -0.85 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 34.49 -0.86 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 33.50 -0.85 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.51 -0.85 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.57 -0.80 67 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 30.53 -0.85 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 29.54 -0.85 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.55 -0.85 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 27.58 -0.83 51 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.57 -0.85 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 25.61 -0.83 49 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.87 -0.58 65 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.88 -1.32 62 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.51 -1.60 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 21.73 -1.46 48 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 20.86 -1.34 51 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 19.81 -1.22 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.17 -0.88 55 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.98 -1.28 47 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 16.62 -1.69 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.30 -0.57 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 15.25 -0.56 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.09 -1.45 38 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 13.37 -1.25 42 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.59 -1.14 42 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.72 -0.80 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.72 -1.04 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 10.03 -1.29 39 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 9.48 -1.14 41 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 8.67 -0.67 40 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 7.55 -0.36 45 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 6.14 -0.54 44 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 4.77 -0.63 42 0 260 0
30MAR26 60.00 C 0.00 0.00 0.00 3.83 -0.52 43 0 163 0
30MAR26 62.50 C 0.00 0.00 0.00 3.04 -0.46 43 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 2.40 -0.37 43 0 531 0
30MAR26 67.50 C 0.00 0.00 0.00 1.85 -0.32 43 0 22 0
30MAR26 70.00 C 0.00 0.00 0.00 1.42 -0.26 43 0 19 0
30MAR26 72.50 C 1.18 1.18 1.18 1.07 -0.22 43 15 61 +15
30MAR26 75.00 C 0.00 0.00 0.00 0.81 -0.18 43 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 0.61 -0.14 43 0 180 0
30MAR26 80.00 C 0.00 0.00 0.00 0.45 -0.12 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.33 -0.10 43 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.25 -0.07 43 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.18 -0.06 43 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 26.75 -1.29 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 25.74 -1.38 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 24.87 -1.29 34 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.15 -1.10 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.20 -1.11 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.19 -1.24 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.28 -1.28 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.40 -1.12 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.71 -1.12 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.06 -0.77 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.76 -1.26 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 17.43 -0.73 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.20 -1.22 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.72 -0.92 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.93 -0.90 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.87 -1.38 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 13.48 -0.89 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.67 -0.88 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.25 -1.05 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.29 -1.37 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.83 -0.86 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.39 -0.81 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 8.13 -0.88 43 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 7.26 -0.67 45 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 6.28 -0.44 45 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 5.34 -0.44 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.69 -0.49 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.05 -0.30 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.48 -0.31 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 2.96 -0.34 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.52 -0.30 45 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 2.14 -0.27 45 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 1.81 -0.18 45 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.49 -0.21 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.30 -0.14 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.06 -0.16 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.90 -0.14 45 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.76 -0.12 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.07 -0.85 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.70 -0.85 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.35 -1.18 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.21 -0.76 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.40 -0.84 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.98 -0.82 46 0 0 0
29SEP26 49.00 C 13.50 13.50 13.50 12.90 -1.14 43 9 9 +9
29SEP26 50.00 C 12.93 12.93 12.93 12.37 -1.28 43 15 15 +15
29SEP26 52.50 C 0.00 0.00 0.00 11.52 -0.57 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.02 -0.81 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.22 -0.51 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.23 -0.45 46 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 7.39 -0.37 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.63 -0.45 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.95 -0.30 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 5.30 -0.32 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 4.71 -0.29 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.18 -0.26 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.71 -0.24 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.29 -0.22 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.92 -0.19 46 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 2.58 -0.10 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.29 -0.09 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.03 -0.08 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.80 -0.07 46 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 18.16 -0.64 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.53 -0.63 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.92 -0.61 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.32 -0.60 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.74 -0.59 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.18 -0.58 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.91 -0.29 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.36 -0.30 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.09 -0.49 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.87 -0.58 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.70 -0.62 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.88 -0.32 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.03 -0.33 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.11 -0.43 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.39 -0.43 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.66 -0.44 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.09 -0.36 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.58 -0.27 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.08 -0.23 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.60 -0.22 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.18 -0.20 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.79 -0.18 46 0 0 0
TOTAL CALL 170 9,729 +22
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 221 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 211 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 206 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 179 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 171 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 163 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 156 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 142 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 89 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 54 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 159 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 682 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.02 0.00 36 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 97 0
30DEC25 52.50 P 0.23 0.23 0.23 0.23 +0.06 35 4 246 +4
30DEC25 55.00 P 0.86 0.95 0.75 0.85 +0.22 35 139 187 +45
30DEC25 57.50 P 2.04 2.04 2.00 2.03 +0.42 33 32 230 -23
30DEC25 60.00 P 0.00 0.00 0.00 3.96 +0.64 34 0 248 0
30DEC25 62.50 P 0.00 0.00 0.00 6.31 +0.84 40 0 309 0
30DEC25 65.00 P 8.29 8.69 8.28 8.70 +0.84 0 49 104 -4
30DEC25 67.50 P 0.00 0.00 0.00 11.20 +0.85 0 0 145 0
30DEC25 70.00 P 0.00 0.00 0.00 14.00 +1.15 85 0 190 0
30DEC25 72.50 P 0.00 0.00 0.00 16.20 +0.85 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 18.70 +0.85 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.20 +0.85 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.70 +0.85 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 26.20 +0.85 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 28.70 +0.85 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 31.20 +0.85 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 33.70 +0.85 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 36.20 +0.85 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.18 +0.04 39 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.26 +0.05 39 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.37 +0.06 39 0 45 0
29JAN26 49.00 P 0.00 0.00 0.00 0.51 +0.08 39 0 122 0
29JAN26 50.00 P 0.73 0.73 0.66 0.70 +0.13 39 7 194 +6
29JAN26 52.50 P 1.25 1.47 1.22 1.35 +0.21 39 50 104 -5
29JAN26 55.00 P 2.25 2.25 2.25 2.25 +0.31 39 4 464 +4
29JAN26 57.50 P 0.00 0.00 0.00 3.62 +0.58 40 0 462 0
29JAN26 60.00 P 0.00 0.00 0.00 5.30 +0.81 41 0 131 0
29JAN26 62.50 P 0.00 0.00 0.00 7.09 +0.87 40 0 85 0
29JAN26 65.00 P 0.00 0.00 0.00 9.36 +0.94 43 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 11.73 +1.29 48 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 14.10 +1.14 51 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 16.69 +1.31 59 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.70 +0.85 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.20 +0.85 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.70 +0.85 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 26.20 +0.85 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 28.70 +0.85 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 31.20 +0.85 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 33.70 +0.85 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 36.20 +0.85 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.22 +0.02 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.41 +0.03 40 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.53 +0.05 40 0 3 0
26FEB26 47.00 P 0.00 0.00 0.00 0.69 +0.05 40 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.88 +0.08 40 0 16 0
26FEB26 49.00 P 0.00 0.00 0.00 1.09 +0.08 40 0 160 0
26FEB26 50.00 P 1.37 1.37 1.37 1.35 +0.15 40 15 157 0
26FEB26 52.50 P 0.00 0.00 0.00 2.15 +0.23 40 0 105 0
26FEB26 55.00 P 0.00 0.00 0.00 3.19 +0.37 40 0 145 0
26FEB26 57.50 P 4.35 4.35 4.35 4.48 +0.37 40 2 177 -2
26FEB26 60.00 P 0.00 0.00 0.00 6.11 +0.52 41 0 165 0
26FEB26 62.50 P 0.00 0.00 0.00 7.64 +0.15 38 0 166 0
26FEB26 65.00 P 0.00 0.00 0.00 9.99 +0.98 43 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 12.17 +0.81 45 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 14.46 +0.71 47 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 16.80 +0.71 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.96 +0.98 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.59 +1.20 54 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.70 +0.84 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 26.20 +0.85 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.70 +0.85 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 31.20 +0.85 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 33.70 +0.85 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 36.20 +0.85 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 0.00 43 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 0.00 43 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.30 +0.02 43 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.49 +0.03 43 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.61 +0.04 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.77 +0.05 43 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.93 +0.06 43 0 12 0
30MAR26 46.00 P 0.00 0.00 0.00 1.14 +0.07 43 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 1.36 +0.08 43 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 1.63 +0.11 43 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 1.90 +0.11 43 0 25 0
30MAR26 50.00 P 0.00 0.00 0.00 2.24 +0.17 43 0 144 0
30MAR26 52.50 P 0.00 0.00 0.00 3.18 +0.29 43 0 278 0
30MAR26 55.00 P 0.00 0.00 0.00 4.29 +0.38 43 0 327 0
30MAR26 57.50 P 0.00 0.00 0.00 5.56 +0.42 43 0 212 0
30MAR26 60.00 P 7.03 7.03 7.03 7.04 +0.36 42 7 550 0
30MAR26 62.50 P 0.00 0.00 0.00 8.99 +0.96 45 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 10.88 +0.90 46 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 12.91 +0.90 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.07 +0.62 48 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 17.10 +0.64 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.47 +0.55 49 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.86 +1.29 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.11 +1.00 50 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 26.43 +0.96 49 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.85 +0.97 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 31.20 +0.85 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.70 +0.85 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 36.20 +0.85 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.28 +0.01 45 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.36 +0.02 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.44 +0.02 45 0 243 0
29JUN26 36.00 P 0.00 0.00 0.00 0.54 +0.03 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.66 +0.03 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.79 +0.04 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.93 +0.05 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.12 +0.08 45 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.31 +0.07 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.53 +0.07 45 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.76 +0.09 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.03 +0.13 45 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 2.31 +0.20 45 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 2.60 +0.23 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.92 +0.26 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 3.20 +0.23 45 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 3.60 +0.29 45 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 3.86 +0.20 44 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.89 +0.22 44 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 6.09 +0.26 44 0 20 0
29JUN26 57.50 P 7.28 7.28 7.28 7.56 +0.35 44 50 50 +49
29JUN26 60.00 P 0.00 0.00 0.00 9.01 +0.45 44 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 10.59 +0.39 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.35 +0.46 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.69 +1.02 48 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.46 +0.92 47 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 18.64 +1.04 48 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.79 +1.27 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.94 +1.58 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.18 +1.50 50 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 27.00 +0.62 46 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.59 +1.42 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.77 +0.88 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.99 +0.85 47 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 36.41 +1.03 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.81 +0.17 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.11 +0.18 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.47 +0.24 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.82 +0.27 46 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 4.11 +0.22 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.49 +0.24 46 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.88 +0.26 46 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 5.29 +0.26 45 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 6.41 +0.31 45 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 7.62 +0.31 45 0 0 0
29SEP26 57.50 P 8.95 9.27 8.95 9.10 +0.43 45 68 68 +68
29SEP26 60.00 P 0.00 0.00 0.00 10.43 +0.10 45 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 12.06 +0.38 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.82 +0.43 45 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 15.67 +0.57 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.78 +0.81 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 19.50 +0.35 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.55 +1.02 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.97 +1.25 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.62 +0.42 46 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 27.81 +0.40 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.02 +0.63 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.34 +1.17 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.40 +0.64 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.86 +0.69 47 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 3.53 +0.22 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.97 +0.32 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.35 +0.23 46 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 4.75 +0.28 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.15 +0.31 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.56 +0.34 46 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 5.98 +0.35 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.42 +0.37 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.60 +0.42 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.88 +0.46 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.17 +0.40 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.78 +0.52 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.28 +0.47 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.10 +0.61 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.77 +0.46 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.61 +0.56 46 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 20.61 +0.58 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.51 +0.64 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.43 +0.56 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.35 +0.66 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.39 +0.57 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.49 +0.61 45 0 0 0
TOTAL PUT 427 10,594 +142
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$ 35.20
30DEC25 8.25 C 0.00 0.00 0.00 26.96 +0.02 250 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 26.71 +0.02 241 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 26.46 +0.02 232 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 26.21 +0.02 221 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 25.96 +0.02 209 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 25.71 +0.02 190 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 25.46 +0.02 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 25.21 +0.02 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 24.71 +0.02 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 24.21 +0.02 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 23.71 +0.02 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 23.21 +0.02 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 22.71 +0.02 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 22.26 -0.38 250 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 21.80 -0.04 264 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 21.22 -0.10 181 0 29 0
30DEC25 14.50 C 0.00 0.00 0.00 20.72 -0.07 173 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 20.22 -0.11 165 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 19.72 -0.12 157 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 19.58 -0.07 291 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 18.72 -0.05 141 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 18.22 +0.02 134 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 17.72 -0.17 126 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 17.22 -0.13 118 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 16.72 +0.02 108 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 16.25 +0.05 151 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 15.72 -0.14 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 15.42 +0.20 192 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 14.23 -0.21 110 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 13.22 -0.10 0 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 12.44 +0.11 153 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 11.29 -0.16 111 0 4 0
30DEC25 25.00 C 0.00 0.00 0.00 10.23 -0.08 70 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 9.39 -0.10 109 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 8.30 -0.02 83 0 243 0
30DEC25 28.00 C 0.00 0.00 0.00 7.27 -0.13 66 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 6.42 0.00 79 0 121 0
30DEC25 30.00 C 0.00 0.00 0.00 5.25 -0.08 43 0 152 0
30DEC25 31.00 C 0.00 0.00 0.00 4.41 +0.09 57 0 275 0
30DEC25 32.00 C 3.90 3.90 3.90 3.35 -0.19 41 1 407 0
30DEC25 33.00 C 2.44 2.44 2.44 2.50 -0.22 41 7 306 0
30DEC25 34.00 C 2.26 2.26 1.87 1.76 -0.24 41 5 314 +4
30DEC25 35.00 C 1.48 1.80 1.10 1.19 -0.22 42 97 406 -46
30DEC25 36.00 C 1.13 1.32 0.70 0.76 -0.19 42 121 395 -62
30DEC25 37.00 C 0.72 1.05 0.62 0.44 -0.17 42 79 269 -1
30DEC25 38.00 C 0.40 0.40 0.40 0.24 -0.14 42 5 304 +5
30DEC25 39.00 C 0.49 0.49 0.30 0.12 -0.10 42 19 185 -11
30DEC25 40.00 C 0.14 0.14 0.12 0.06 -0.07 42 25 1,450 +5
30DEC25 41.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 133 0
30DEC25 42.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 194 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 83 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 134 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 84 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 157 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 300 0
29JAN26 19.50 C 0.00 0.00 0.00 15.77 -0.09 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 15.42 +0.02 97 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 14.28 -0.16 54 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.28 -0.04 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.44 +0.11 77 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.30 -0.15 47 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.32 +0.01 47 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.39 -0.11 52 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.35 -0.13 42 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 7.31 -0.09 28 0 6 0
29JAN26 29.00 C 0.00 0.00 0.00 6.45 -0.19 40 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 5.79 -0.10 49 0 181 0
29JAN26 31.00 C 4.70 4.70 4.70 4.85 -0.02 44 10 127 0
29JAN26 32.00 C 4.37 4.37 4.37 4.10 -0.33 44 15 155 0
29JAN26 33.00 C 3.72 3.72 3.72 3.43 -0.33 44 15 200 +5
29JAN26 34.00 C 0.00 0.00 0.00 2.90 -0.19 46 0 745 0
29JAN26 35.00 C 2.78 2.78 2.78 2.42 -0.17 47 15 513 -9
29JAN26 36.00 C 2.53 2.54 2.00 2.02 -0.13 48 22 728 +5
29JAN26 37.00 C 2.12 2.12 1.60 1.62 -0.13 48 18 352 -16
29JAN26 38.00 C 1.79 1.79 1.61 1.29 -0.11 48 16 335 +1
29JAN26 39.00 C 1.30 1.30 1.30 1.01 -0.12 48 4 211 +4
29JAN26 40.00 C 1.20 1.20 1.20 0.79 -0.10 48 3 241 0
29JAN26 41.00 C 0.00 0.00 0.00 0.61 -0.09 48 0 105 0
29JAN26 42.00 C 0.00 0.00 0.00 0.46 -0.08 47 0 97 0
29JAN26 43.00 C 0.88 0.88 0.88 0.35 -0.07 48 15 45 0
29JAN26 44.00 C 0.56 0.58 0.56 0.26 -0.06 47 2 143 +1
29JAN26 45.00 C 0.50 0.50 0.43 0.19 -0.05 47 11 36 -1
29JAN26 46.00 C 0.41 0.41 0.41 0.14 -0.04 47 1 23 +1
29JAN26 47.00 C 0.31 0.31 0.27 0.11 -0.03 48 3 212 +1
26FEB26 20.00 C 0.00 0.00 0.00 15.42 +0.02 70 0 19 0
26FEB26 21.00 C 0.00 0.00 0.00 14.34 -0.10 48 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.35 +0.01 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.44 +0.07 55 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.41 -0.17 46 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.47 -0.15 47 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.52 -0.05 45 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 8.58 -0.32 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.70 +0.06 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.88 -0.15 44 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 6.04 -0.02 43 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 5.29 -0.41 43 0 58 0
26FEB26 32.00 C 4.95 4.95 4.95 4.92 -0.09 49 15 25 0
26FEB26 33.00 C 4.35 4.35 4.35 4.06 -0.19 45 15 57 +1
26FEB26 34.00 C 0.00 0.00 0.00 3.58 -0.16 46 0 221 0
26FEB26 35.00 C 3.52 3.52 3.10 3.11 -0.15 47 56 330 +39
26FEB26 36.00 C 3.28 3.28 3.21 2.69 -0.14 48 30 78 0
26FEB26 37.00 C 2.27 2.27 2.27 2.31 -0.11 48 3 38 0
26FEB26 38.00 C 0.00 0.00 0.00 1.95 -0.11 48 0 585 0
26FEB26 39.00 C 2.17 2.17 2.17 1.64 -0.10 48 15 56 +15
26FEB26 40.00 C 0.00 0.00 0.00 1.37 -0.10 48 0 2 0
26FEB26 41.00 C 0.00 0.00 0.00 1.13 -0.10 47 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.94 -0.09 47 0 31 0
26FEB26 43.00 C 0.00 0.00 0.00 0.77 -0.08 47 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 0.63 -0.08 47 0 0 0
26FEB26 45.00 C 0.89 0.89 0.81 0.52 -0.06 47 5 23 +5
30MAR26 8.25 C 0.00 0.00 0.00 27.02 +0.02 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 26.77 +0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 26.53 +0.02 87 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.28 +0.02 76 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.03 +0.02 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.78 +0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.54 +0.02 83 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.29 +0.02 76 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.79 +0.02 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.30 +0.02 74 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.80 +0.02 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.31 +0.02 70 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.81 +0.02 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 22.31 -0.33 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.82 -0.02 56 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.32 0.00 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.83 +0.02 55 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.33 0.00 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 19.84 0.00 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.58 -0.07 92 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.85 +0.02 51 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 18.35 +0.01 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.86 -0.03 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.37 +0.02 50 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.88 +0.02 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.39 +0.02 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.90 +0.01 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.42 +0.02 51 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 14.44 0.00 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.49 -0.08 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.56 0.00 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.51 -0.25 41 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 10.63 +0.01 44 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 9.87 -0.03 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.83 -0.18 43 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 8.23 +0.09 48 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 7.28 -0.04 44 0 5 0
30MAR26 30.00 C 6.42 6.42 6.42 6.74 -0.24 48 12 90 0
30MAR26 31.00 C 0.00 0.00 0.00 5.92 -0.20 46 0 30 0
30MAR26 32.00 C 5.59 5.64 5.59 5.36 -0.09 47 17 69 +17
30MAR26 33.00 C 0.00 0.00 0.00 4.93 -0.02 49 0 515 0
30MAR26 34.00 C 0.00 0.00 0.00 4.30 -0.17 48 0 300 0
30MAR26 35.00 C 4.21 4.21 3.98 3.86 -0.18 48 60 408 +15
30MAR26 36.00 C 3.80 4.05 3.62 3.46 -0.18 49 45 218 0
30MAR26 37.00 C 3.67 3.67 3.21 3.10 -0.14 50 45 906 0
30MAR26 38.00 C 3.32 3.32 3.31 2.75 -0.11 50 30 290 +15
30MAR26 39.00 C 3.01 3.01 3.01 2.42 -0.10 50 15 18 0
30MAR26 40.00 C 0.00 0.00 0.00 2.11 -0.11 50 0 28 0
30MAR26 41.00 C 2.14 2.14 1.98 1.85 -0.10 50 75 93 +72
30MAR26 42.00 C 0.00 0.00 0.00 1.61 -0.10 50 0 15 0
30MAR26 43.00 C 0.00 0.00 0.00 1.40 -0.09 50 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 1.21 -0.09 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 1.05 -0.08 49 0 10 0
30MAR26 46.00 C 0.00 0.00 0.00 0.91 -0.07 49 0 0 0
30MAR26 47.00 C 1.26 1.26 1.26 0.78 -0.07 49 2 45 +1
29JUN26 9.50 C 0.00 0.00 0.00 25.84 +0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.60 +0.02 62 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.35 +0.02 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.86 +0.02 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.37 +0.02 57 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.87 +0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.38 +0.02 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.89 +0.02 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.40 -0.24 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.91 +0.02 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.42 +0.02 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.93 +0.02 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.44 +0.02 48 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.95 +0.02 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.58 -0.07 63 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 18.97 +0.01 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.49 +0.01 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.01 +0.01 47 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 17.53 0.00 47 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 17.05 0.00 47 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 16.58 0.00 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.11 0.00 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.57 -0.14 41 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.72 -0.02 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.83 -0.03 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.95 -0.04 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.11 -0.05 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.18 -0.08 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.30 -0.35 43 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 9.75 -0.09 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.03 -0.10 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.35 -0.12 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.48 -0.26 44 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 7.10 -0.14 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.53 -0.10 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.95 -0.20 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.44 -0.22 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.99 -0.27 46 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 4.64 -0.22 47 0 121 0
29JUN26 37.00 C 0.00 0.00 0.00 4.26 -0.16 47 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.95 -0.16 48 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 3.60 -0.17 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.25 -0.18 48 0 25 0
29JUN26 41.00 C 0.00 0.00 0.00 2.98 -0.16 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.70 -0.17 48 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 2.44 -0.16 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.23 -0.15 48 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 2.02 -0.15 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.81 -0.15 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.65 -0.14 47 0 58 0
29SEP26 16.00 C 0.00 0.00 0.00 19.58 -0.07 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.01 +0.01 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.53 0.00 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.06 0.00 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.59 -0.01 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.13 -0.01 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.67 -0.01 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.22 -0.01 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.77 -0.10 45 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 14.90 -0.02 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.05 -0.04 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.23 +0.07 45 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.37 -0.13 44 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.68 -0.06 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.64 -0.24 41 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 10.10 -0.12 43 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.32 -0.30 42 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.83 -0.15 44 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.13 -0.52 43 0 160 0
29SEP26 31.00 C 0.00 0.00 0.00 7.66 -0.13 44 0 40 0
29SEP26 32.00 C 7.20 7.20 7.20 7.09 -0.27 43 1 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.65 -0.33 44 0 1 0
29SEP26 34.00 C 6.63 6.63 6.63 6.32 -0.14 45 6 6 +6
29SEP26 35.00 C 0.00 0.00 0.00 5.86 -0.18 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.50 -0.16 45 0 34 0
29SEP26 37.00 C 0.00 0.00 0.00 5.14 -0.08 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.84 0.00 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.50 -0.16 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.17 -0.04 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.85 -0.15 46 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 3.58 -0.16 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.32 -0.16 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.06 -0.16 46 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.75 -0.14 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.56 -0.14 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.43 -0.15 46 0 36 0
30DEC26 22.00 C 0.00 0.00 0.00 14.40 -0.02 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.65 -0.03 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.91 -0.02 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.21 -0.03 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.53 -0.03 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.88 -0.04 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.27 -0.04 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.65 +0.09 44 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 9.11 -0.06 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.57 -0.06 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.05 -0.06 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.59 -0.06 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.13 -0.06 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.54 -0.17 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.20 -0.16 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.85 -0.13 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.53 -0.06 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.23 -0.04 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.95 0.00 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.69 +0.05 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.40 +0.06 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.14 +0.05 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.78 -0.07 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.53 -0.07 44 0 0 0
TOTAL CALL 956 16,873 +72
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 287 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 282 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 260 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 251 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 242 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 233 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 224 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 216 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 209 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 201 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 194 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 180 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 174 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 167 0 580 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 161 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 155 0 20 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 144 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 133 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 41 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 52 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 397 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 253 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 448 0
30DEC25 28.00 P 0.02 0.02 0.02 0.01 0.00 54 4 360 -2
30DEC25 29.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 499 0
30DEC25 30.00 P 0.05 0.05 0.03 0.02 -0.03 43 25 516 -25
30DEC25 31.00 P 0.05 0.07 0.05 0.05 -0.06 42 27 381 -12
30DEC25 32.00 P 0.09 0.14 0.09 0.12 -0.11 41 96 485 +15
30DEC25 33.00 P 0.33 0.33 0.17 0.28 -0.13 41 58 832 -11
30DEC25 34.00 P 0.58 0.60 0.32 0.53 -0.18 41 79 1,149 -10
30DEC25 35.00 P 0.96 0.97 0.55 0.92 -0.20 40 115 680 +22
30DEC25 36.00 P 1.07 1.52 1.00 1.52 -0.14 42 1,169 1,042 +828
30DEC25 37.00 P 2.24 2.24 1.61 2.23 -0.15 43 39 105 +2
30DEC25 38.00 P 2.95 2.95 2.95 3.03 -0.15 43 8 24 +8
30DEC25 39.00 P 0.00 0.00 0.00 3.99 -0.01 49 0 45 0
30DEC25 40.00 P 4.83 4.83 4.83 4.83 -0.08 41 1 16 0
30DEC25 41.00 P 0.00 0.00 0.00 5.84 0.00 49 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 6.84 +0.01 55 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.03 +0.17 83 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 8.80 -0.02 0 0 0 0
30DEC25 45.00 P 9.45 10.02 9.45 9.80 -0.16 0 30 0 -15
30DEC25 46.00 P 0.00 0.00 0.00 10.80 -0.02 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 11.80 -0.02 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 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 60 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 54 0
29JAN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.10 -0.03 47 0 206 0
29JAN26 28.00 P 0.14 0.14 0.14 0.16 -0.05 47 1 222 0
29JAN26 29.00 P 0.20 0.22 0.20 0.26 -0.07 46 46 735 -11
29JAN26 30.00 P 0.31 0.35 0.30 0.41 -0.08 47 16 376 +16
29JAN26 31.00 P 0.41 0.55 0.41 0.61 -0.09 47 35 392 +35
29JAN26 32.00 P 0.62 0.75 0.62 0.86 -0.11 46 35 248 +35
29JAN26 33.00 P 1.13 1.13 0.91 1.18 -0.14 46 34 304 +15
29JAN26 34.00 P 1.28 1.44 1.27 1.58 -0.12 46 93 748 +49
29JAN26 35.00 P 1.80 1.80 1.78 2.10 -0.10 47 30 618 0
29JAN26 36.00 P 2.74 2.74 2.25 2.70 -0.10 48 77 229 +15
29JAN26 37.00 P 3.31 3.47 3.31 3.36 -0.09 49 60 263 +15
29JAN26 38.00 P 3.56 3.56 3.56 4.05 -0.08 50 15 161 +1
29JAN26 39.00 P 4.74 4.74 4.74 4.80 -0.10 50 15 130 -15
29JAN26 40.00 P 0.00 0.00 0.00 5.61 -0.08 51 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 6.46 -0.05 52 0 19 0
29JAN26 42.00 P 0.00 0.00 0.00 7.35 +0.01 54 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 8.22 0.00 54 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.13 +0.01 55 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.19 +0.16 61 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.18 +0.19 65 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.83 -0.40 48 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.11 -0.03 46 0 13 0
26FEB26 26.00 P 0.15 0.15 0.15 0.18 -0.03 46 10 38 -10
26FEB26 27.00 P 0.22 0.22 0.22 0.28 -0.04 47 1 103 -1
26FEB26 28.00 P 0.00 0.00 0.00 0.40 -0.06 46 0 165 0
26FEB26 29.00 P 0.00 0.00 0.00 0.57 -0.07 46 0 95 0
26FEB26 30.00 P 0.55 0.61 0.55 0.78 -0.08 46 6 98 0
26FEB26 31.00 P 0.00 0.00 0.00 1.04 -0.09 46 0 55 0
26FEB26 32.00 P 1.20 1.20 1.12 1.36 -0.09 46 3 85 -3
26FEB26 33.00 P 1.66 1.66 1.66 1.72 -0.11 46 20 76 +20
26FEB26 34.00 P 2.00 2.00 2.00 2.16 -0.10 46 2 60 0
26FEB26 35.00 P 0.00 0.00 0.00 2.68 -0.07 46 0 75 0
26FEB26 36.00 P 2.95 2.95 2.90 3.29 -0.05 47 30 90 +30
26FEB26 37.00 P 3.50 3.51 3.50 3.93 -0.10 48 45 90 +45
26FEB26 38.00 P 4.15 4.15 4.15 4.63 -0.09 49 15 15 +15
26FEB26 39.00 P 4.85 4.85 4.85 5.35 -0.12 49 15 15 +15
26FEB26 40.00 P 5.59 5.59 5.59 6.10 -0.12 50 15 15 +15
26FEB26 41.00 P 0.00 0.00 0.00 6.91 -0.11 51 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.67 -0.15 50 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.38 -0.33 47 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.33 -0.26 49 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.42 +0.01 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 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 90 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 72 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 67 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 60 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 0.00 49 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.21 -0.03 48 0 15 0
30MAR26 25.00 P 0.22 0.22 0.22 0.31 -0.04 48 3 18 +3
30MAR26 26.00 P 0.00 0.00 0.00 0.43 -0.05 48 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 0.58 -0.06 48 0 25 0
30MAR26 28.00 P 0.55 0.62 0.55 0.78 -0.07 48 12 39 +12
30MAR26 29.00 P 0.83 0.83 0.83 1.01 -0.08 48 2 70 +2
30MAR26 30.00 P 0.98 0.98 0.98 1.27 -0.09 48 4 242 +4
30MAR26 31.00 P 1.40 1.40 1.40 1.60 -0.09 48 15 190 0
30MAR26 32.00 P 0.00 0.00 0.00 1.95 -0.11 48 0 57 0
30MAR26 33.00 P 2.07 2.22 2.07 2.36 -0.11 48 45 355 +15
30MAR26 34.00 P 2.53 2.53 2.53 2.81 -0.12 48 15 310 +15
30MAR26 35.00 P 3.05 3.05 3.05 3.34 -0.12 48 15 45 +15
30MAR26 36.00 P 3.61 3.61 3.61 3.94 -0.11 49 15 93 +15
30MAR26 37.00 P 4.63 4.63 4.21 4.58 -0.11 49 45 340 +30
30MAR26 38.00 P 4.86 4.89 4.86 5.27 -0.10 50 45 295 +45
30MAR26 39.00 P 6.02 6.11 5.85 5.98 -0.09 51 45 45 +45
30MAR26 40.00 P 0.00 0.00 0.00 6.75 -0.13 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.51 -0.11 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.31 -0.07 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.13 -0.08 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.81 -0.27 51 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 10.85 -0.03 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.49 +0.01 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.49 -0.25 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 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 63 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 0.01 -0.01 45 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 -0.03 46 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 -0.04 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 -0.04 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.35 -0.05 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.46 -0.07 46 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.62 -0.07 46 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.79 -0.09 46 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 1.00 -0.09 46 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.28 -0.12 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.51 -0.12 46 0 87 0
29JUN26 29.00 P 0.00 0.00 0.00 1.83 -0.13 46 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.17 -0.13 46 0 38 0
29JUN26 31.00 P 0.00 0.00 0.00 2.56 -0.15 46 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 2.97 -0.15 46 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 3.42 -0.16 46 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 3.93 -0.14 46 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 4.49 -0.15 46 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.09 -0.14 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.70 -0.17 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.37 -0.09 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.10 -0.14 48 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.78 -0.17 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.59 -0.08 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.36 -0.08 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.09 -0.09 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.90 -0.08 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.57 -0.18 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.56 -0.09 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.03 -0.47 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 -0.03 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.25 -0.04 45 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.30 -0.04 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 -0.05 45 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.48 -0.04 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.60 -0.07 45 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.76 -0.07 45 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.97 -0.08 45 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 1.18 -0.09 45 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.44 -0.10 45 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.72 -0.10 45 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.04 -0.12 44 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 2.39 -0.12 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.76 -0.14 44 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.18 -0.14 44 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 3.60 -0.14 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.11 -0.13 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.65 -0.12 45 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 5.22 -0.13 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.80 -0.21 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.44 -0.01 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.09 -0.19 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.79 -0.08 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.37 -0.21 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.05 -0.24 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.78 -0.16 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.51 -0.30 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.25 -0.16 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.02 -0.15 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.81 -0.15 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.61 -0.15 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.85 -0.04 44 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 1.07 -0.04 44 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.33 -0.04 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.60 -0.05 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.89 -0.05 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.22 -0.06 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.50 -0.06 44 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 2.90 -0.03 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.31 -0.07 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.77 -0.06 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.26 -0.06 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.79 -0.08 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.34 -0.05 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.92 -0.05 45 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 6.53 +0.01 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.16 +0.05 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.81 +0.09 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.49 +0.12 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.96 -0.08 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.63 -0.09 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.32 -0.09 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.06 -0.08 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.80 -0.08 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.54 -0.09 44 0 0 0
TOTAL PUT 2,531 21,708 +1,282
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$ 13.68
30DEC25 5.50 C 0.00 0.00 0.00 8.21 -0.25 240 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.96 -0.28 228 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 7.71 -0.25 218 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.46 -0.25 207 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.21 -0.25 198 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.96 -0.37 188 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.71 -0.23 179 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.46 -0.38 170 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.21 -0.25 162 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.96 -0.28 154 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.72 -0.24 155 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.47 -0.22 147 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 5.21 -0.25 130 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.96 -0.28 123 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.71 -0.26 116 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.47 -0.24 117 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.22 -0.22 110 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 3.97 -0.25 103 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.72 -0.25 96 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.22 -0.33 83 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.72 -0.31 70 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.22 -0.30 58 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 1.74 -0.26 52 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.25 -0.23 42 0 0 0
30DEC25 13.00 C 0.73 0.73 0.73 0.81 -0.22 37 14 48 +12
30DEC25 13.50 C 0.50 0.50 0.29 0.45 -0.15 35 7 105 0
30DEC25 14.00 C 0.22 0.22 0.13 0.22 -0.11 35 7 213 +4
30DEC25 14.50 C 0.00 0.00 0.00 0.09 -0.07 35 0 286 0
30DEC25 15.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 338 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 164 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 165 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 202 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 231 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 118 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 126 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 134 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1 0
29JAN26 9.25 C 0.00 0.00 0.00 4.51 -0.20 68 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.26 -0.21 64 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.01 -0.24 59 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.76 -0.25 55 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.28 -0.27 52 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.79 -0.24 46 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.34 -0.18 45 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.89 -0.20 41 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.52 -0.17 42 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 1.16 -0.15 41 0 5 0
29JAN26 13.50 C 0.86 0.86 0.86 0.87 -0.11 40 13 64 +13
29JAN26 14.00 C 0.59 0.59 0.51 0.63 -0.10 40 15 91 +1
29JAN26 14.50 C 0.00 0.00 0.00 0.44 -0.09 40 0 28 0
29JAN26 15.00 C 0.00 0.00 0.00 0.30 -0.08 39 0 24 0
29JAN26 15.50 C 0.00 0.00 0.00 0.20 -0.06 39 0 21 0
29JAN26 16.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 78 0
29JAN26 16.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 197 0
29JAN26 17.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 0.00 40 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.56 -0.23 58 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.38 -0.16 64 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.06 -0.25 51 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.83 -0.31 51 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.35 -0.23 46 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 2.91 -0.22 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.51 -0.20 46 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.07 -0.20 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.71 -0.11 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.41 -0.14 42 0 0 0
26FEB26 13.50 C 1.14 1.14 1.14 1.12 -0.11 41 15 25 +15
26FEB26 14.00 C 0.85 0.85 0.85 0.89 -0.11 41 10 37 +10
26FEB26 14.50 C 0.00 0.00 0.00 0.69 -0.09 41 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.53 -0.10 41 0 20 0
26FEB26 15.50 C 0.00 0.00 0.00 0.40 -0.08 41 0 36 0
26FEB26 16.00 C 0.00 0.00 0.00 0.30 -0.07 41 0 64 0
26FEB26 16.50 C 0.00 0.00 0.00 0.22 -0.05 41 0 105 0
26FEB26 17.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 92 0
26FEB26 17.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 80 0
26FEB26 18.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 2 0
26FEB26 19.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.82 -0.23 62 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.57 -0.19 58 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.33 -0.24 57 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.10 -0.23 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.85 -0.25 53 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.62 -0.17 53 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.40 -0.24 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.16 -0.19 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.84 -0.33 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.39 -0.39 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.10 -0.23 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.70 -0.25 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.34 -0.08 46 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 2.00 -0.10 45 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.72 -0.14 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.46 -0.12 45 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 1.23 -0.12 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.04 -0.09 46 0 29 0
30MAR26 15.00 C 0.00 0.00 0.00 0.86 -0.10 45 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.71 -0.10 45 0 14 0
30MAR26 16.00 C 0.00 0.00 0.00 0.58 -0.09 45 0 91 0
30MAR26 16.50 C 0.46 0.46 0.46 0.47 -0.08 45 2 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.38 -0.07 45 0 97 0
30MAR26 17.50 C 0.00 0.00 0.00 0.31 -0.05 45 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.25 -0.04 45 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.20 -0.04 45 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.16 -0.03 45 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.25 -0.25 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.08 -0.23 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.87 -0.17 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.66 -0.20 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.46 -0.20 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.26 -0.18 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.86 -0.19 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.50 -0.20 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.16 -0.19 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.87 -0.12 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.58 -0.14 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.27 -0.18 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.02 -0.15 46 0 90 0
29JUN26 14.00 C 0.00 0.00 0.00 1.80 -0.13 46 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.60 -0.13 46 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.43 -0.13 46 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.27 -0.11 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.12 -0.11 46 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.99 -0.10 46 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.87 -0.09 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.76 -0.08 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.67 -0.07 46 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.59 -0.06 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.51 -0.06 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.45 -0.05 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.39 -0.05 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.30 -0.04 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.17 -0.03 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.14 -0.21 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.95 -0.18 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.77 -0.19 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.59 -0.18 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.23 -0.18 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.92 -0.20 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.59 -0.18 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.30 -0.13 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.02 -0.18 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.78 -0.15 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.56 -0.11 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.35 -0.14 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.15 -0.10 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.97 -0.11 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.81 -0.10 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.67 -0.09 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.52 -0.11 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.39 -0.10 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.27 -0.09 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.16 -0.08 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.06 -0.08 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.96 -0.08 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.88 -0.07 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.80 -0.06 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.67 -0.05 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.55 -0.05 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.46 -0.04 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.38 -0.04 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.39 -0.19 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.23 -0.16 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.03 -0.19 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.82 -0.21 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.52 -0.18 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.19 -0.21 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.92 -0.15 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.64 -0.23 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.32 -0.24 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.15 -0.16 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.97 -0.12 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.74 -0.15 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.59 -0.10 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.41 -0.09 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.25 -0.12 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.09 -0.10 49 0 8 0
30DEC26 16.50 C 0.00 0.00 0.00 1.94 -0.11 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.80 -0.10 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.67 -0.11 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.55 -0.11 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.44 -0.12 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.34 -0.11 49 0 0 0
TOTAL CALL 83 7,254 +55
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 168 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 160 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 152 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 124 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 105 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 92 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 70 0 28 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 631 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 152 0
30DEC25 12.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 225 0
30DEC25 13.00 P 0.08 0.09 0.08 0.09 +0.02 33 9 283 +6
30DEC25 13.50 P 0.28 0.34 0.28 0.24 +0.06 33 61 272 +30
30DEC25 14.00 P 0.61 0.61 0.48 0.50 +0.11 32 32 1,148 -2
30DEC25 14.50 P 0.00 0.00 0.00 0.87 +0.15 30 0 260 0
30DEC25 15.00 P 0.00 0.00 0.00 1.34 +0.19 34 0 238 0
30DEC25 15.50 P 0.00 0.00 0.00 1.82 +0.24 0 0 157 0
30DEC25 16.00 P 0.00 0.00 0.00 2.32 +0.19 0 0 45 0
30DEC25 16.50 P 0.00 0.00 0.00 2.82 +0.22 0 0 31 0
30DEC25 17.00 P 0.00 0.00 0.00 3.32 +0.25 0 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 3.82 +0.25 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.32 +0.18 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.82 +0.21 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.32 +0.25 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.82 +0.14 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.32 +0.25 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.32 +0.25 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.32 +0.25 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.32 +0.25 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.32 +0.20 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.32 +0.25 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.32 +0.25 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.32 +0.25 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 65 0
29JAN26 11.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 172 0
29JAN26 12.00 P 0.00 0.00 0.00 0.14 +0.03 39 0 84 0
29JAN26 12.50 P 0.30 0.30 0.30 0.24 +0.04 38 1 80 0
29JAN26 13.00 P 0.39 0.47 0.38 0.39 +0.06 38 3 326 0
29JAN26 13.50 P 0.66 0.66 0.66 0.60 +0.08 38 2 142 +2
29JAN26 14.00 P 0.95 0.95 0.86 0.86 +0.10 38 28 72 +13
29JAN26 14.50 P 0.00 0.00 0.00 1.17 +0.15 37 0 109 0
29JAN26 15.00 P 0.00 0.00 0.00 1.56 +0.16 38 0 149 0
29JAN26 15.50 P 2.10 2.10 2.10 1.94 +0.14 37 1 249 +1
29JAN26 16.00 P 0.00 0.00 0.00 2.38 +0.18 36 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 2.85 +0.21 37 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.34 +0.26 40 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.82 +0.15 0 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 4.32 +0.18 0 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 4.82 +0.20 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.32 +0.20 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.82 +0.14 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.32 +0.17 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.32 +0.17 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.32 +0.25 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.32 +0.25 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.32 +0.20 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 +0.01 43 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 70 0
26FEB26 11.50 P 0.00 0.00 0.00 0.19 +0.03 41 0 245 0
26FEB26 12.00 P 0.32 0.32 0.32 0.28 +0.03 40 30 78 +30
26FEB26 12.50 P 0.46 0.46 0.44 0.42 +0.04 39 30 75 +30
26FEB26 13.00 P 0.62 0.62 0.62 0.60 +0.07 39 15 19 +14
26FEB26 13.50 P 0.00 0.00 0.00 0.82 +0.09 39 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 1.09 +0.10 39 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.40 +0.13 39 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.75 +0.10 40 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.09 +0.12 38 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.54 +0.13 40 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 2.97 +0.18 41 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.34 +0.19 33 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.87 +0.18 40 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.34 +0.20 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.83 +0.21 40 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.32 +0.20 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.82 +0.14 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 +0.01 45 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 0.00 45 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 +0.01 45 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 +0.02 45 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.18 +0.03 45 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.27 +0.04 45 0 103 0
30MAR26 11.50 P 0.00 0.00 0.00 0.39 +0.05 45 0 220 0
30MAR26 12.00 P 0.00 0.00 0.00 0.52 +0.05 44 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.69 +0.06 44 0 16 0
30MAR26 13.00 P 0.00 0.00 0.00 0.88 +0.06 44 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.11 +0.07 43 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.39 +0.09 43 0 20 0
30MAR26 14.50 P 0.00 0.00 0.00 1.69 +0.11 44 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 2.03 +0.19 44 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.37 +0.09 43 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.77 +0.09 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.16 +0.16 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.60 +0.24 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.02 +0.19 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.46 +0.24 44 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.92 +0.21 45 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 5.37 +0.19 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.85 +0.17 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.33 +0.13 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.32 +0.17 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.38 +0.27 58 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.32 +0.13 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.32 +0.20 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.32 +0.25 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.32 +0.23 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.32 +0.21 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 +0.01 46 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 +0.02 46 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.20 +0.02 45 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 +0.03 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 +0.03 46 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.34 +0.03 46 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.45 +0.03 46 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.59 +0.04 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.74 +0.04 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.91 +0.05 45 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.11 +0.06 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.33 +0.04 45 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.58 +0.05 45 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 1.87 +0.10 45 0 25 0
29JUN26 14.50 P 0.00 0.00 0.00 2.17 +0.11 45 0 64 0
29JUN26 15.00 P 0.00 0.00 0.00 2.49 +0.11 45 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.83 +0.12 45 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.20 +0.14 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.57 +0.15 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.94 +0.15 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.35 +0.21 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.76 +0.17 46 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.20 +0.19 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.55 +0.11 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.95 +0.08 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.56 +0.34 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.33 +0.11 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.38 +0.25 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.34 +0.15 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.32 +0.20 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.32 +0.23 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.32 +0.23 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.32 +0.21 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 +0.04 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 +0.03 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 +0.03 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.62 +0.05 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.77 +0.05 49 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.92 +0.04 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.10 +0.05 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.30 +0.06 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.52 +0.06 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.76 +0.07 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.01 +0.07 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.31 +0.08 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.61 +0.09 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.92 +0.09 47 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.26 +0.10 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.61 +0.07 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.97 +0.09 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.34 +0.13 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.74 +0.13 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.12 +0.14 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.52 +0.14 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.95 +0.17 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.35 +0.16 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.79 +0.21 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.63 +0.19 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.56 +0.24 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.47 +0.23 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.40 +0.25 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 +0.02 49 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.68 +0.03 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 +0.03 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 +0.03 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.00 +0.04 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.18 +0.05 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.38 +0.06 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.59 +0.06 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.81 +0.06 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.06 +0.07 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.32 +0.07 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.61 +0.09 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.91 +0.06 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.22 +0.08 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.55 +0.07 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.91 +0.11 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.29 +0.12 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.66 +0.14 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.03 +0.15 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.39 +0.13 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.80 +0.13 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.19 +0.15 48 0 0 0
TOTAL PUT 212 9,100 +124
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 7.50
30DEC25 4.80 C 0.00 0.00 0.00 2.73 +0.11 141 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.63 +0.11 135 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.53 +0.11 130 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.28 +0.11 116 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.03 +0.10 103 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.78 +0.10 90 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.53 +0.10 78 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.27 +0.10 59 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 1.01 +0.09 38 0 11 -4
30DEC25 6.75 C 0.00 0.00 0.00 0.76 +0.09 28 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.51 +0.08 20 0 126 0
30DEC25 7.25 C 0.00 0.00 0.00 0.28 +0.06 19 0 188 0
30DEC25 7.50 C 0.07 0.09 0.07 0.11 +0.02 19 88 380 +88
30DEC25 7.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 105 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 63 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 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 89 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.73 +0.09 67 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.63 +0.08 64 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.53 +0.08 61 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.29 +0.09 60 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.03 +0.08 47 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.79 +0.10 46 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.55 +0.10 44 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.28 +0.07 28 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.78 +0.09 17 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.55 +0.09 17 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.35 +0.07 17 0 15 0
29JAN26 7.50 C 0.00 0.00 0.00 0.19 +0.05 17 0 124 0
29JAN26 7.75 C 0.08 0.08 0.08 0.08 +0.03 16 4 62 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.53 +0.08 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.29 +0.09 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.04 +0.08 34 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.79 +0.10 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.55 +0.08 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.30 +0.09 24 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.04 +0.09 13 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.80 +0.08 15 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.58 +0.08 16 0 0 0
26FEB26 7.25 C 0.39 0.39 0.39 0.40 +0.07 17 15 27 +15
26FEB26 7.50 C 0.00 0.00 0.00 0.24 +0.05 16 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.12 +0.02 15 0 70 0
26FEB26 8.00 C 0.00 0.00 0.00 0.06 +0.01 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.74 +0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.64 +0.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.55 +0.10 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.30 +0.10 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.06 +0.10 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.81 +0.10 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.57 +0.10 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.32 +0.08 21 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.07 +0.08 17 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.84 +0.08 16 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.64 +0.08 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.47 +0.06 18 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.32 +0.05 18 0 10 0
30MAR26 7.75 C 0.20 0.20 0.20 0.19 +0.03 16 20 40 +20
30MAR26 8.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 +0.01 17 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.78 +0.10 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.68 +0.11 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.58 +0.10 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.34 +0.11 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.10 +0.10 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.85 +0.09 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.61 +0.09 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.37 +0.08 20 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.13 +0.08 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.92 +0.07 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.73 +0.04 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.57 +0.06 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.44 +0.05 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.32 +0.04 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.23 +0.04 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.16 +0.03 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 18 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.78 +0.10 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.68 +0.11 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.58 +0.10 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.34 +0.11 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.10 +0.10 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.86 +0.10 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.62 +0.09 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.38 +0.07 19 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.18 +0.08 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.99 +0.07 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.82 +0.07 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.67 +0.06 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.52 +0.05 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.42 +0.05 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.33 +0.04 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 +0.04 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.58 +0.10 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.34 +0.11 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.10 +0.10 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.86 +0.10 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.63 +0.10 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.40 +0.09 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.20 +0.06 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.03 +0.07 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.87 +0.06 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.71 +0.06 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.59 +0.06 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.48 +0.05 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 +0.04 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 +0.03 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.25 +0.03 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 +0.03 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
TOTAL CALL 127 1,828 +119
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 385 0
30DEC25 7.25 P 0.02 0.02 0.02 0.02 -0.03 18 1 361 -1
30DEC25 7.50 P 0.00 0.00 0.00 0.09 -0.07 17 0 377 0
30DEC25 7.75 P 0.25 0.25 0.25 0.26 -0.10 16 15 200 -3
30DEC25 8.00 P 0.00 0.00 0.00 0.50 -0.09 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.75 -0.09 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.25 -0.10 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.50 -0.10 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.75 -0.10 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.00 -0.10 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.25 -0.10 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.50 -0.10 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.50 -0.10 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 0.00 18 0 307 0
29JAN26 7.25 P 0.00 0.00 0.00 0.07 -0.01 17 0 262 0
29JAN26 7.50 P 0.00 0.00 0.00 0.16 -0.03 16 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.30 -0.07 15 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.52 -0.07 17 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.75 -0.09 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.25 -0.10 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.50 -0.10 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.75 -0.10 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.00 -0.10 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.25 -0.10 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 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 15 0 15 0
26FEB26 7.00 P 0.05 0.05 0.05 0.04 -0.02 16 30 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.10 -0.02 16 0 25 0
26FEB26 7.50 P 0.00 0.00 0.00 0.19 -0.04 15 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.33 -0.07 15 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.53 -0.07 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.75 -0.09 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.26 -0.09 25 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.51 -0.09 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.76 -0.09 31 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.01 -0.09 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.26 -0.09 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 19 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 18 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.15 -0.02 17 0 30 0
30MAR26 7.50 P 0.24 0.24 0.24 0.24 -0.04 16 2 112 +2
30MAR26 7.75 P 0.00 0.00 0.00 0.39 -0.05 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.57 -0.06 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.77 -0.08 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.26 -0.11 22 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.51 -0.11 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.76 -0.11 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.01 -0.11 30 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.26 -0.11 33 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.51 -0.11 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.01 -0.10 40 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.51 -0.11 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.01 -0.11 48 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 18 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 19 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.02 18 0 11 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.03 18 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 -0.03 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 -0.05 17 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.56 -0.05 17 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.74 -0.07 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.93 -0.08 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.14 -0.05 18 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.35 -0.08 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.58 -0.08 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.81 -0.09 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.05 -0.09 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.29 -0.09 16 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.02 -0.10 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 21 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.01 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.02 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.02 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.03 20 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 -0.04 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 -0.04 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 -0.05 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.84 -0.06 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 -0.06 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.25 -0.07 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.46 -0.07 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.68 -0.08 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.91 -0.08 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.15 -0.08 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.38 -0.09 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 -0.02 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 -0.03 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 -0.03 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 -0.04 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 -0.04 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 -0.05 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 -0.09 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 -0.06 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 -0.07 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 -0.08 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 -0.08 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.15 -0.08 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.39 -0.08 24 0 0 0
TOTAL PUT 48 4,240 -2
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$ 28.26
30DEC25 19.50 C 0.00 0.00 0.00 8.78 -0.28 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.30 -0.29 87 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.26 -0.30 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.28 -0.28 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.43 -0.14 82 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.28 -0.37 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.39 -0.19 51 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 2.38 -0.23 37 0 20 0
30DEC25 27.00 C 0.00 0.00 0.00 1.42 -0.22 27 0 15 0
30DEC25 28.00 C 0.00 0.00 0.00 0.71 -0.20 27 0 128 0
30DEC25 29.00 C 0.30 0.30 0.20 0.28 -0.17 27 15 420 +7
30DEC25 30.00 C 0.00 0.00 0.00 0.09 -0.08 27 0 462 0
30DEC25 31.00 C 0.05 0.05 0.05 0.02 -0.03 27 11 321 0
30DEC25 32.00 C 0.03 0.03 0.03 0.01 -0.01 31 15 258 +13
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 382 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 348 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 317 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 258 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 59 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 131 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 135 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 19 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 150 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 157 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 164 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 170 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 177 0 30 0
29JAN26 19.50 C 0.00 0.00 0.00 8.91 -0.20 62 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.49 -0.14 68 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.48 -0.13 59 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.30 -0.34 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.44 -0.38 40 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.42 -0.28 31 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 3.42 -0.45 25 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.79 -0.16 35 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.01 -0.18 32 0 82 0
29JAN26 28.00 C 1.30 1.30 1.30 1.41 -0.18 32 1 79 +1
29JAN26 29.00 C 0.00 0.00 0.00 0.97 -0.16 32 0 166 0
29JAN26 30.00 C 0.00 0.00 0.00 0.63 -0.15 32 0 323 0
29JAN26 31.00 C 0.47 0.47 0.47 0.38 -0.12 32 15 478 0
29JAN26 32.00 C 0.30 0.30 0.30 0.23 -0.08 32 130 480 +130
29JAN26 33.00 C 0.00 0.00 0.00 0.13 -0.05 32 0 180 0
29JAN26 34.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 139 0
29JAN26 35.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 162 0
29JAN26 36.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 756 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 387 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.91 -0.26 42 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.49 -0.18 49 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.48 -0.19 42 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.33 -0.32 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.58 -0.34 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.57 -0.35 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.70 -0.36 29 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.98 -0.29 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.40 -0.18 33 0 120 0
26FEB26 28.00 C 1.84 1.89 1.84 1.88 -0.12 33 18 428 +8
26FEB26 29.00 C 0.00 0.00 0.00 1.38 -0.15 33 0 263 0
26FEB26 30.00 C 0.00 0.00 0.00 1.05 -0.12 33 0 261 0
26FEB26 31.00 C 0.00 0.00 0.00 0.76 -0.10 33 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 0.53 -0.09 33 0 35 0
26FEB26 33.00 C 0.39 0.39 0.39 0.37 -0.06 33 129 199 +129
26FEB26 34.00 C 0.00 0.00 0.00 0.25 -0.05 33 0 61 0
26FEB26 35.00 C 0.00 0.00 0.00 0.16 -0.04 33 0 87 0
26FEB26 36.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 60 0
26FEB26 37.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 8 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.05 -0.42 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.59 -0.16 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.62 -0.12 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.67 -0.26 37 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 5.81 -0.20 37 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 4.82 -0.41 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.09 -0.32 33 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.63 -0.01 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.93 -0.17 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.40 -0.14 36 0 16 0
30MAR26 29.00 C 1.96 2.00 1.96 1.95 -0.13 36 150 150 +120
30MAR26 30.00 C 0.00 0.00 0.00 1.57 -0.13 36 0 35 0
30MAR26 31.00 C 0.00 0.00 0.00 1.26 -0.12 36 0 45 0
30MAR26 32.00 C 0.00 0.00 0.00 0.98 -0.11 36 0 491 0
30MAR26 33.00 C 0.00 0.00 0.00 0.76 -0.09 36 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 0.58 -0.07 36 0 19 0
30MAR26 35.00 C 0.55 0.55 0.55 0.44 -0.06 36 2 31 -2
30MAR26 36.00 C 0.00 0.00 0.00 0.33 -0.05 36 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.25 -0.04 36 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 9.21 -0.43 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.83 -0.26 38 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 7.76 -0.42 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.97 -0.47 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.30 -0.40 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.64 -0.28 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.99 -0.19 37 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.38 -0.23 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.82 -0.11 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.36 -0.08 37 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 2.92 -0.19 37 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.53 -0.20 37 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.19 -0.15 37 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 1.90 -0.13 38 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.61 -0.13 38 0 68 0
29JUN26 34.00 C 0.00 0.00 0.00 1.38 -0.11 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.16 -0.10 37 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 0.99 -0.09 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.82 -0.06 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.70 -0.05 37 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.58 -0.05 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.49 -0.04 37 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.41 -0.05 37 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.34 -0.04 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29JUN26 50.00 C 0.24 0.24 0.23 0.08 -0.01 37 13 35 +13
29SEP26 19.50 C 0.00 0.00 0.00 9.64 -0.27 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.23 -0.30 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.47 -0.21 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.53 -0.36 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.94 -0.30 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.36 -0.24 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.70 -0.24 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.01 -0.24 36 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.48 -0.33 36 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 4.12 -0.22 37 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.70 -0.21 38 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.31 -0.15 38 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.96 -0.18 38 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 2.65 -0.18 38 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.38 -0.13 38 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.10 -0.14 38 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.86 -0.11 38 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 1.65 -0.11 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.44 -0.10 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.28 -0.09 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.12 -0.09 38 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.96 -0.07 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.85 -0.07 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.73 -0.07 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.65 -0.05 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.57 -0.05 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.49 -0.07 37 0 69 0
29SEP26 46.00 C 0.00 0.00 0.00 0.45 -0.04 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.99 -0.20 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.60 -0.22 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.86 -0.24 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.15 -0.23 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.46 -0.31 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.93 -0.13 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.22 -0.09 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.77 -0.15 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.21 -0.25 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.76 -0.15 37 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.36 -0.12 38 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 3.97 -0.16 38 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.62 -0.08 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.30 -0.07 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.01 -0.03 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.74 -0.03 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.47 -0.11 38 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.23 -0.09 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.97 -0.08 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.76 -0.09 37 0 0 0
TOTAL CALL 499 13,697 +419
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 70 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 51 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 396 0
30DEC25 26.00 P 0.00 0.00 0.00 0.03 0.00 28 0 377 0
30DEC25 27.00 P 0.17 0.17 0.17 0.13 +0.02 27 1 276 0
30DEC25 28.00 P 0.45 0.45 0.45 0.44 +0.08 28 1 316 -1
30DEC25 29.00 P 0.00 0.00 0.00 0.97 +0.11 25 0 167 0
30DEC25 30.00 P 1.84 1.84 1.84 1.79 +0.15 26 2 307 -2
30DEC25 31.00 P 0.00 0.00 0.00 2.75 +0.26 29 0 162 0
30DEC25 32.00 P 0.00 0.00 0.00 3.74 +0.28 0 0 40 -92
30DEC25 33.00 P 4.95 4.95 4.95 4.88 +0.36 65 2 21 0
30DEC25 34.00 P 0.00 0.00 0.00 5.91 +0.45 77 0 240 0
30DEC25 35.00 P 0.00 0.00 0.00 6.92 +0.46 87 0 30 0
30DEC25 36.00 P 0.00 0.00 0.00 7.97 +0.29 101 0 15 0
30DEC25 37.00 P 0.00 0.00 0.00 8.99 +0.53 111 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 10.03 +0.29 123 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.76 +0.30 86 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.91 +0.45 123 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.78 +0.32 104 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.74 +0.22 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.74 +0.28 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.81 +0.35 129 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 16.74 +0.23 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 17.91 +0.38 159 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 18.74 +0.28 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 19.80 +0.34 147 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 20.74 +0.28 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 21.74 +0.22 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 24.24 +0.18 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 26.74 +0.13 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 29.24 +0.28 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 31.74 +0.21 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 34.24 +0.26 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 36.89 +0.25 238 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 39.24 +0.17 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 41.74 +0.28 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 37 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 69 0
29JAN26 23.00 P 0.05 0.05 0.05 0.03 0.00 32 3 89 0
29JAN26 24.00 P 0.08 0.09 0.08 0.08 0.00 32 4 501 +4
29JAN26 25.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 664 0
29JAN26 26.00 P 0.40 0.40 0.40 0.35 +0.03 31 3 142 -3
29JAN26 27.00 P 0.64 0.64 0.64 0.63 +0.04 31 1 357 0
29JAN26 28.00 P 1.16 1.16 1.16 1.05 +0.08 31 1 295 0
29JAN26 29.00 P 0.00 0.00 0.00 1.61 +0.12 32 0 502 0
29JAN26 30.00 P 2.30 2.30 2.30 2.29 +0.14 32 2 419 +2
29JAN26 31.00 P 0.00 0.00 0.00 3.12 +0.22 35 0 297 0
29JAN26 32.00 P 4.05 4.05 4.05 4.00 +0.22 37 50 410 +50
29JAN26 33.00 P 0.00 0.00 0.00 4.88 +0.26 37 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 5.91 +0.28 44 0 164 0
29JAN26 35.00 P 0.00 0.00 0.00 6.92 +0.42 49 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 7.97 +0.29 56 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 8.99 +0.41 62 0 300 0
29JAN26 38.00 P 0.00 0.00 0.00 10.03 +0.29 68 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.80 +0.34 56 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.91 +0.25 69 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.78 +0.32 61 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 13.74 +0.20 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 14.74 +0.17 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 15.81 +0.35 74 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 16.74 +0.23 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 17.91 +0.38 90 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 0.00 34 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 0.00 33 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.24 +0.02 33 0 18 0
26FEB26 25.00 P 0.00 0.00 0.00 0.40 +0.04 33 0 21 0
26FEB26 26.00 P 0.00 0.00 0.00 0.64 +0.06 32 0 112 0
26FEB26 27.00 P 0.00 0.00 0.00 0.97 +0.08 32 0 469 0
26FEB26 28.00 P 0.00 0.00 0.00 1.41 +0.11 32 0 724 0
26FEB26 29.00 P 0.00 0.00 0.00 1.96 +0.10 33 0 142 0
26FEB26 30.00 P 0.00 0.00 0.00 2.62 +0.13 33 0 103 0
26FEB26 31.00 P 0.00 0.00 0.00 3.42 +0.19 35 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 4.23 +0.21 36 0 40 0
26FEB26 33.00 P 0.00 0.00 0.00 5.11 +0.24 38 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 6.03 +0.25 40 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 6.99 +0.40 42 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 7.98 +0.30 46 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.99 +0.41 50 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.03 +0.29 55 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.80 +0.15 46 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.91 +0.25 56 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.80 +0.31 52 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 13.74 +0.16 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.74 +0.17 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 11 0
30MAR26 22.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 5 0
30MAR26 23.00 P 0.00 0.00 0.00 0.33 +0.03 36 0 380 0
30MAR26 24.00 P 0.00 0.00 0.00 0.50 +0.05 36 0 121 0
30MAR26 25.00 P 0.00 0.00 0.00 0.74 +0.06 36 0 488 0
30MAR26 26.00 P 0.00 0.00 0.00 1.04 +0.08 35 0 301 0
30MAR26 27.00 P 0.00 0.00 0.00 1.41 +0.06 35 0 153 0
30MAR26 28.00 P 0.00 0.00 0.00 1.88 +0.09 35 0 238 0
30MAR26 29.00 P 0.00 0.00 0.00 2.43 +0.10 35 0 54 0
30MAR26 30.00 P 0.00 0.00 0.00 3.05 +0.10 35 0 53 0
30MAR26 31.00 P 0.00 0.00 0.00 3.77 +0.10 36 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 4.60 +0.19 38 0 5 0
30MAR26 33.00 P 5.32 5.32 5.32 5.41 +0.20 39 20 48 +20
30MAR26 34.00 P 0.00 0.00 0.00 6.05 +0.21 35 0 28 0
30MAR26 35.00 P 0.00 0.00 0.00 7.18 +0.57 41 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 8.12 +0.26 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.06 +0.40 45 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 10.03 +0.29 47 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 10.97 +0.32 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.91 +0.24 48 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 12.80 +0.25 45 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 13.79 +0.21 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.85 +0.28 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.81 +0.29 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.74 +0.06 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.91 +0.33 62 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.90 +0.44 63 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.80 +0.12 59 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.74 +0.06 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.76 +0.08 59 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.26 +0.08 64 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.74 +0.13 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.26 +0.30 71 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 31.74 +0.21 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.24 +0.20 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 36.89 +0.25 93 0 0 0
29JUN26 19.50 P 0.26 0.26 0.26 0.24 +0.02 37 2 2 +2
29JUN26 20.00 P 0.00 0.00 0.00 0.29 +0.01 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.44 +0.02 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.62 +0.03 37 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.84 +0.05 37 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 1.11 +0.03 37 0 26 0
29JUN26 25.00 P 0.00 0.00 0.00 1.43 +0.08 37 0 20 0
29JUN26 26.00 P 0.00 0.00 0.00 1.81 +0.09 37 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 2.24 +0.13 37 0 2 0
29JUN26 28.00 P 0.00 0.00 0.00 2.74 +0.08 37 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.28 +0.13 37 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.89 +0.12 37 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.55 +0.12 37 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 5.37 +0.29 39 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.11 +0.17 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.88 +0.24 39 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 7.72 +0.28 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.41 +0.07 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.30 +0.22 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.19 +0.29 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.02 +0.18 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.02 +0.27 40 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 12.95 +0.28 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.86 +0.28 40 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.85 +0.28 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.81 +0.28 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.74 +0.06 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.91 +0.33 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.90 +0.44 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.80 +0.12 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.74 +0.06 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.76 +0.08 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.48 +0.02 38 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.56 +0.02 38 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.77 +0.03 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.01 +0.06 38 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.28 +0.07 38 0 27 0
29SEP26 24.00 P 0.00 0.00 0.00 1.60 +0.08 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.96 +0.09 37 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.37 +0.10 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.83 +0.14 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.33 +0.15 37 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.89 +0.15 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.49 +0.10 37 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 5.13 +0.14 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.82 +0.16 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.54 +0.21 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.24 +0.15 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.01 +0.15 38 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.92 +0.41 39 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.66 +0.19 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.54 +0.23 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.38 +0.24 39 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 12.26 +0.26 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.19 +0.26 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.12 +0.31 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.03 +0.32 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.00 +0.38 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.88 +0.20 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.91 +0.33 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.71 +0.04 38 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.82 +0.04 38 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 1.06 +0.05 38 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.34 +0.05 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.64 +0.07 38 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.99 +0.08 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.37 +0.08 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.76 +0.06 37 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.27 +0.11 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.79 +0.13 37 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.34 +0.10 37 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.94 +0.16 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.58 +0.18 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.25 +0.18 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.93 +0.18 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.73 +0.26 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.48 +0.21 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.21 +0.15 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.06 +0.21 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.82 +0.12 38 0 0 0
TOTAL PUT 92 12,934 -20
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$ 65.35
19DEC25 47.00 C 0.00 0.00 0.00 18.52 +0.23 358 0 0 0
19DEC25 48.00 C 0.00 0.00 0.00 17.48 -0.20 322 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 16.52 +0.29 320 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 15.48 +0.17 286 0 1 0
19DEC25 52.50 C 0.00 0.00 0.00 13.03 +0.25 258 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 10.37 +0.09 141 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 7.87 +0.08 108 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 5.39 -0.11 87 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 2.89 -0.07 51 0 46 0
19DEC25 65.00 C 0.42 0.88 0.41 0.74 -0.19 39 580 1,017 -140
19DEC25 67.50 C 0.08 0.11 0.07 0.11 -0.10 52 196 282 +34
19DEC25 70.00 C 0.04 0.04 0.04 0.03 -0.02 70 32 401 +32
19DEC25 72.50 C 0.01 0.01 0.01 0.01 0.00 84 2 1,147 -2
19DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 89 0
19DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 130 0 38 0
19DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
24DEC25 47.00 C 0.00 0.00 0.00 18.57 +0.25 151 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 17.57 -0.11 143 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 16.57 +0.34 135 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 15.57 +0.25 127 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 13.08 -0.04 108 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 10.39 +0.05 55 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 7.91 +0.08 49 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 5.49 -0.01 45 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 3.15 +0.02 36 0 16 0
24DEC25 65.00 C 1.05 1.40 0.97 1.40 +0.01 35 472 570 +450
24DEC25 67.50 C 0.38 0.45 0.30 0.45 -0.16 36 27 649 +6
24DEC25 70.00 C 0.10 0.14 0.10 0.12 -0.14 37 35 173 +25
24DEC25 72.50 C 0.00 0.00 0.00 0.03 -0.09 40 0 15 0
24DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 35.57 +0.11 224 0 200 0
30DEC25 31.00 C 0.00 0.00 0.00 34.57 +0.31 215 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 33.57 +0.05 207 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 32.57 +0.35 199 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 31.58 +0.23 193 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 30.58 +0.07 185 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 29.58 +0.15 177 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 28.58 +0.12 170 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 27.58 -0.22 163 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 26.58 +0.16 156 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 25.59 +0.07 150 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 24.59 +0.08 144 0 150 0
30DEC25 42.00 C 0.00 0.00 0.00 23.54 +0.33 130 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 22.50 +0.25 117 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 21.54 +0.14 118 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 20.60 +0.20 119 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 19.60 +0.11 113 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 18.60 +0.01 107 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 17.57 -0.21 98 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 16.61 -0.06 97 0 382 0
30DEC25 50.00 C 15.53 15.53 15.53 15.57 -0.03 87 2 604 0
30DEC25 52.50 C 0.00 0.00 0.00 13.08 -0.09 74 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 10.43 +0.09 43 0 4,847 0
30DEC25 57.50 C 0.00 0.00 0.00 8.01 -0.07 43 0 3,374 0
30DEC25 60.00 C 0.00 0.00 0.00 5.67 -0.10 39 0 3,220 0
30DEC25 62.50 C 2.52 3.27 2.52 3.43 +0.04 33 31 1,224 +1
30DEC25 65.00 C 1.28 1.84 1.28 1.72 -0.07 31 131 1,508 +19
30DEC25 67.50 C 0.62 0.78 0.52 0.82 -0.02 34 225 1,267 +39
30DEC25 70.00 C 0.28 0.34 0.21 0.37 -0.02 36 185 10,957 +11
30DEC25 72.50 C 0.12 0.15 0.10 0.16 -0.02 39 45 2,605 -4
30DEC25 75.00 C 0.06 0.06 0.05 0.07 -0.02 41 68 12,633 +2
30DEC25 77.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 1,520 0
30DEC25 80.00 C 0.04 0.04 0.04 0.02 -0.01 47 2 7,644 -2
30DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 1,675 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,030 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 731 0
30DEC25 90.00 C 0.01 0.01 0.01 0.01 0.00 65 12 3,210 0
30DEC25 92.50 C 0.01 0.01 0.01 0.01 0.00 70 2 675 -1
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4,720 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,110 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,384 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,615 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 92 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 100 0 167 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 324 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 108 0 551 0
29JAN26 40.00 C 0.00 0.00 0.00 25.70 +0.18 81 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.66 -0.17 74 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.66 -0.11 70 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.71 -0.02 70 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 21.72 +0.26 68 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.69 +0.27 62 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.75 -0.06 62 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.77 +0.07 60 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.79 +0.01 58 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.82 -0.06 56 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.85 +0.18 53 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 13.45 +0.28 49 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.90 +0.29 39 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 8.73 +0.32 38 0 1 0
29JAN26 60.00 C 6.01 6.23 6.01 6.74 +0.18 38 40 55 +31
29JAN26 62.50 C 5.01 5.01 5.01 5.01 +0.15 37 25 62 +2
29JAN26 65.00 C 3.33 3.68 3.00 3.54 -0.08 36 128 635 +53
29JAN26 67.50 C 2.09 2.57 2.09 2.48 +0.02 37 247 914 +208
29JAN26 70.00 C 1.50 1.73 1.44 1.73 +0.04 38 96 1,086 -5
29JAN26 72.50 C 0.97 1.19 0.93 1.19 +0.05 39 41 548 +32
29JAN26 75.00 C 0.70 0.76 0.69 0.82 +0.09 40 79 1,536 +59
29JAN26 77.50 C 0.52 0.52 0.48 0.57 +0.12 41 6 778 +1
29JAN26 80.00 C 0.36 0.36 0.35 0.38 +0.11 41 70 620 +24
29JAN26 82.50 C 0.30 0.30 0.30 0.26 +0.10 42 4 427 +4
29JAN26 85.00 C 0.21 0.21 0.21 0.18 +0.08 43 5 867 -5
29JAN26 87.50 C 0.17 0.17 0.17 0.12 +0.06 44 8 363 0
29JAN26 90.00 C 0.00 0.00 0.00 0.09 +0.06 45 0 955 0
29JAN26 92.50 C 0.00 0.00 0.00 0.06 +0.04 46 0 102 0
29JAN26 95.00 C 0.00 0.00 0.00 0.05 +0.04 47 0 215 0
29JAN26 97.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 285 0
29JAN26 100.00 C 0.08 0.08 0.08 0.02 +0.01 48 10 857 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 157 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 25.83 +0.31 65 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.85 -0.06 63 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.88 +0.11 61 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.90 +0.02 59 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.94 +0.48 57 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.97 +0.45 55 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.00 +0.19 54 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.04 -0.01 52 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.08 +0.19 50 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.13 +0.16 49 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.01 -0.18 43 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 13.87 +0.16 44 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 11.51 +0.57 39 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 9.50 +0.26 39 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 7.67 +0.19 38 0 3 0
26FEB26 62.50 C 6.07 6.07 6.07 6.07 +0.12 38 25 43 +25
26FEB26 65.00 C 4.40 4.63 4.40 4.63 +0.02 37 26 140 -20
26FEB26 67.50 C 3.32 3.64 3.32 3.56 +0.02 37 30 457 +30
26FEB26 70.00 C 2.58 2.75 2.57 2.74 +0.01 38 18 1,180 +18
26FEB26 72.50 C 2.17 2.17 2.17 2.10 +0.03 39 3 674 +3
26FEB26 75.00 C 0.00 0.00 0.00 1.60 -0.03 40 0 220 0
26FEB26 77.50 C 0.00 0.00 0.00 1.19 -0.06 40 0 251 0
26FEB26 80.00 C 0.82 0.87 0.82 0.89 -0.07 40 60 187 +59
26FEB26 82.50 C 0.72 0.72 0.72 0.66 -0.07 41 34 241 +34
26FEB26 85.00 C 0.00 0.00 0.00 0.49 -0.07 41 0 319 0
26FEB26 87.50 C 0.46 0.46 0.46 0.37 -0.06 42 10 124 -10
26FEB26 90.00 C 0.00 0.00 0.00 0.28 -0.05 42 0 97 0
26FEB26 92.50 C 0.00 0.00 0.00 0.21 -0.05 43 0 128 0
26FEB26 95.00 C 0.00 0.00 0.00 0.16 -0.04 43 0 278 0
26FEB26 97.50 C 0.00 0.00 0.00 0.12 -0.04 44 0 188 0
30MAR26 37.00 C 0.00 0.00 0.00 28.98 -0.23 64 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 28.01 +0.21 62 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 27.05 +0.32 61 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 26.09 +0.33 59 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 25.13 +0.22 58 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.16 +0.28 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.21 +0.16 55 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 22.26 +0.60 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.31 +0.12 52 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 20.37 +0.56 50 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 19.44 +0.39 49 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 18.52 +0.34 48 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 17.51 +0.54 45 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 16.63 +0.29 45 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 14.58 +0.61 45 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 12.57 +0.68 44 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 10.35 -0.06 39 0 202 0
30MAR26 60.00 C 8.25 8.90 8.25 8.90 +0.23 41 2,512 2,666 +2,284
30MAR26 62.50 C 7.06 7.22 7.06 7.43 +0.13 41 40 492 -25
30MAR26 65.00 C 5.74 6.07 5.74 6.07 +0.02 40 50 695 +50
30MAR26 67.50 C 4.74 4.83 4.74 5.08 +0.08 41 128 969 +53
30MAR26 70.00 C 3.90 4.00 3.90 4.21 +0.09 42 71 14,710 0
30MAR26 72.50 C 3.23 3.23 3.23 3.47 +0.03 42 50 4,875 +50
30MAR26 75.00 C 2.67 2.67 2.67 2.87 +0.05 43 30 7,322 -30
30MAR26 77.50 C 2.25 2.25 2.25 2.39 +0.04 44 15 2,285 +7
30MAR26 80.00 C 1.81 2.06 1.81 2.03 +0.11 45 32 1,322 +30
30MAR26 82.50 C 1.52 1.67 1.52 1.71 +0.14 46 158 2,801 0
30MAR26 85.00 C 1.34 1.34 1.34 1.43 +0.14 46 12 2,541 0
30MAR26 87.50 C 1.14 1.14 1.14 1.22 +0.16 47 34 540 +34
30MAR26 90.00 C 0.00 0.00 0.00 1.05 +0.18 48 0 5,049 0
30MAR26 92.50 C 0.00 0.00 0.00 0.89 +0.17 48 0 487 0
30MAR26 95.00 C 0.77 0.77 0.77 0.77 +0.18 49 2 385 0
30MAR26 97.50 C 0.63 0.69 0.63 0.66 +0.17 50 1,141 1,828 +1,072
30MAR26 100.00 C 0.00 0.00 0.00 0.57 +0.16 51 0 403 0
30MAR26 102.50 C 0.00 0.00 0.00 0.50 +0.16 51 0 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.44 +0.15 52 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.39 +0.15 53 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.34 +0.14 53 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.30 +0.13 54 0 54 0
30MAR26 115.00 C 0.00 0.00 0.00 0.27 +0.12 55 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 25.80 +0.24 49 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 24.89 +0.31 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.99 +0.46 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.11 +0.52 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.25 +0.29 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.39 +0.19 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.56 +0.29 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.73 +0.12 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.91 +0.05 45 0 554 0
29JUN26 50.00 C 0.00 0.00 0.00 18.14 +0.24 45 0 41 0
29JUN26 52.50 C 0.00 0.00 0.00 16.25 +0.37 44 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 14.48 +0.57 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.85 +0.49 43 0 185 0
29JUN26 60.00 C 0.00 0.00 0.00 11.22 +0.13 42 0 80 0
29JUN26 62.50 C 0.00 0.00 0.00 9.95 -0.28 42 0 50 0
29JUN26 65.00 C 0.00 0.00 0.00 8.77 -0.20 43 0 109 0
29JUN26 67.50 C 0.00 0.00 0.00 7.75 +0.10 43 0 174 0
29JUN26 70.00 C 0.00 0.00 0.00 6.85 +0.15 43 0 624 0
29JUN26 72.50 C 5.76 5.76 5.76 6.18 +0.22 44 22 847 0
29JUN26 75.00 C 0.00 0.00 0.00 5.36 +0.12 44 0 5,316 0
29JUN26 77.50 C 4.57 4.57 4.48 4.75 +0.10 44 136 647 +136
29JUN26 80.00 C 0.00 0.00 0.00 4.18 +0.05 45 0 1,271 0
29JUN26 82.50 C 0.00 0.00 0.00 3.71 +0.03 45 0 231 0
29JUN26 85.00 C 0.00 0.00 0.00 3.27 -0.03 45 0 942 0
29JUN26 87.50 C 0.00 0.00 0.00 2.88 -0.08 46 0 2,597 0
29JUN26 90.00 C 0.00 0.00 0.00 2.54 -0.13 46 0 1,175 0
29JUN26 92.50 C 0.00 0.00 0.00 2.24 -0.17 46 0 439 0
29JUN26 95.00 C 0.00 0.00 0.00 1.92 -0.27 46 0 16,607 0
29JUN26 97.50 C 0.00 0.00 0.00 1.70 -0.35 46 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 1.51 -0.36 46 0 356 0
29JUN26 102.50 C 0.00 0.00 0.00 1.34 -0.37 47 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 1.19 -0.38 47 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 1.09 -0.36 47 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.94 -0.40 47 0 131 0
29JUN26 112.50 C 0.00 0.00 0.00 0.84 -0.40 47 0 306 0
29JUN26 115.00 C 1.00 1.00 1.00 0.76 -0.39 48 10 187 0
29JUN26 117.50 C 0.00 0.00 0.00 0.68 -0.39 48 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.61 -0.39 48 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.57 -0.37 49 0 0 0
29JUN26 125.00 C 0.75 0.75 0.75 0.51 -0.35 49 15 105 +15
29JUN26 127.50 C 0.00 0.00 0.00 0.46 -0.37 49 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.42 -0.34 50 0 17 0
29SEP26 46.00 C 0.00 0.00 0.00 22.49 +0.15 46 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 21.72 +0.57 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.92 +0.01 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 20.18 +0.49 45 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 19.51 +0.61 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 17.80 +0.31 45 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 16.19 +0.72 44 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 14.71 -0.04 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.28 +0.12 44 0 941 0
29SEP26 62.50 C 0.00 0.00 0.00 12.00 +0.16 44 0 17 0
29SEP26 65.00 C 10.71 10.71 10.71 11.01 -0.11 44 15 480 0
29SEP26 67.50 C 9.45 9.45 9.45 9.84 -0.29 44 7 596 -7
29SEP26 70.00 C 8.58 8.58 8.58 8.93 -0.25 44 6 477 0
29SEP26 72.50 C 0.00 0.00 0.00 8.13 +0.09 44 0 43 0
29SEP26 75.00 C 0.00 0.00 0.00 7.38 +0.06 45 0 188 0
29SEP26 77.50 C 0.00 0.00 0.00 6.72 -0.24 45 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 6.13 +0.04 45 0 792 0
29SEP26 82.50 C 0.00 0.00 0.00 5.61 +0.04 46 0 41 0
29SEP26 85.00 C 4.85 4.85 4.85 5.14 -0.20 46 2 64 +2
29SEP26 87.50 C 0.00 0.00 0.00 4.66 -0.25 46 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 4.25 -0.23 46 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 3.90 -0.09 47 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 3.57 -0.09 47 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 3.24 -0.14 47 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 2.96 -0.23 47 0 56 0
29SEP26 102.50 C 0.00 0.00 0.00 2.73 -0.20 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.43 -0.30 47 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 2.21 -0.32 47 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 2.04 -0.29 47 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 1.89 -0.29 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.74 -0.31 48 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 1.59 -0.34 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.47 -0.33 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.37 -0.31 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.32 -0.26 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.22 -0.28 49 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.12 -0.26 49 0 162 0
30DEC26 47.00 C 0.00 0.00 0.00 22.92 +0.23 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.14 +0.13 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.48 +0.15 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.78 +0.12 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.17 +0.02 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.71 +0.01 45 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 16.24 -0.16 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.95 -0.01 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.69 +0.33 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.55 -0.47 44 0 342 0
30DEC26 67.50 C 0.00 0.00 0.00 11.63 -0.50 44 0 379 0
30DEC26 70.00 C 10.64 10.64 10.64 10.73 +0.09 44 2 303 0
30DEC26 72.50 C 0.00 0.00 0.00 9.87 -0.27 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.10 +0.03 44 0 114 0
30DEC26 77.50 C 0.00 0.00 0.00 8.46 +0.14 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.83 +0.28 45 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 7.23 +0.42 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.70 +0.61 46 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 6.18 +0.69 46 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 5.71 +0.81 46 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 5.24 +0.89 46 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 4.81 +0.92 46 0 4 0
30DEC26 97.50 C 0.00 0.00 0.00 4.47 +1.04 46 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 4.12 +0.93 46 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 3.78 +0.85 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.49 +0.76 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.24 +0.71 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.00 +0.67 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.76 +0.58 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.53 +0.48 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.37 +0.44 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.20 +0.40 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.04 +0.36 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.87 +0.29 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.73 +0.23 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.62 +0.24 46 0 4 0
TOTAL CALL 7,502 187,566 +4,684
19DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.01 200 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.02 167 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.04 135 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.02 -0.06 113 0 5 0
19DEC25 60.00 P 0.00 0.00 0.00 0.03 -0.10 85 0 376 0
19DEC25 62.50 P 0.10 0.10 0.07 0.08 -0.19 62 25 402 +4
19DEC25 65.00 P 1.08 1.08 0.37 0.37 -0.38 38 48 641 -15
19DEC25 67.50 P 2.85 2.85 2.85 2.23 -0.27 48 1 129 -1
19DEC25 70.00 P 0.00 0.00 0.00 4.67 -0.20 67 5 4 -5
19DEC25 72.50 P 0.00 0.00 0.00 7.15 -0.15 0 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 9.65 -0.15 0 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 12.15 -0.15 0 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 14.65 -0.15 0 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 17.15 -0.56 0 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 19.65 -0.15 0 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 22.15 -0.15 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 24.65 -0.15 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 27.15 -0.15 0 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.03 -0.05 49 0 9 0
24DEC25 60.00 P 0.08 0.08 0.08 0.10 -0.08 44 200 268 +200
24DEC25 62.50 P 0.32 0.40 0.25 0.33 -0.15 39 44 243 +44
24DEC25 65.00 P 1.41 1.41 0.87 0.95 -0.21 33 114 145 +101
24DEC25 67.50 P 0.00 0.00 0.00 2.50 -0.30 33 0 3 0
24DEC25 70.00 P 0.00 0.00 0.00 4.67 -0.29 29 5 5 +5
24DEC25 72.50 P 0.00 0.00 0.00 7.16 -0.46 39 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 9.65 -0.19 0 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 12.15 -0.16 0 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 14.65 -0.15 0 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 17.15 -0.56 0 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 19.65 -0.15 0 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 22.15 -0.15 0 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 24.65 -0.15 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 155 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 149 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 143 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 137 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 131 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 126 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 120 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 115 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 110 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 538 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,241 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 539 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3,805 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 503 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 7,565 0
30DEC25 52.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 4,768 0
30DEC25 55.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 4,340 0
30DEC25 57.50 P 0.00 0.00 0.00 0.10 -0.05 43 0 4,307 0
30DEC25 60.00 P 0.28 0.28 0.15 0.25 -0.08 39 94 4,378 +53
30DEC25 62.50 P 0.68 0.69 0.47 0.60 -0.10 35 176 3,367 +92
30DEC25 65.00 P 1.41 1.74 1.24 1.32 -0.13 32 99 8,068 -45
30DEC25 67.50 P 3.19 3.19 3.19 2.85 -0.28 33 2 4,387 -2
30DEC25 70.00 P 6.00 6.00 5.00 4.87 -0.12 33 16 5,533 -16
30DEC25 72.50 P 7.75 7.75 7.75 7.27 -0.39 39 6 3,420 -4
30DEC25 75.00 P 10.00 10.00 10.00 9.68 -0.16 41 3 960 -2
30DEC25 77.50 P 0.00 0.00 0.00 12.16 -0.15 45 0 311 0
30DEC25 80.00 P 0.00 0.00 0.00 14.65 -0.15 0 0 15 0
30DEC25 82.50 P 0.00 0.00 0.00 17.15 -0.56 0 0 30 0
30DEC25 85.00 P 20.21 20.21 20.21 19.65 -0.62 0 9 35 0
30DEC25 87.50 P 0.00 0.00 0.00 22.15 -0.15 0 0 272 0
30DEC25 90.00 P 0.00 0.00 0.00 24.65 -0.15 0 0 3 0
30DEC25 92.50 P 0.00 0.00 0.00 27.15 -0.15 0 0 3 0
30DEC25 95.00 P 0.00 0.00 0.00 29.65 -0.15 0 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 32.15 -0.15 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 34.65 -0.15 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 37.15 -0.15 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 39.65 -0.16 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 42.15 -0.15 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 44.65 -0.18 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 47.15 -0.15 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 49.65 -0.15 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 130 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 107 0
29JAN26 48.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 82 0
29JAN26 49.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 192 0
29JAN26 50.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 282 0
29JAN26 52.50 P 0.00 0.00 0.00 0.17 +0.02 40 0 531 0
29JAN26 55.00 P 0.00 0.00 0.00 0.36 +0.01 39 0 426 0
29JAN26 57.50 P 0.79 0.79 0.70 0.65 -0.03 38 101 1,035 +74
29JAN26 60.00 P 1.25 1.26 1.10 1.15 -0.04 37 28 1,333 -16
29JAN26 62.50 P 2.30 2.30 1.81 1.87 -0.11 36 97 1,387 +25
29JAN26 65.00 P 2.98 2.98 2.98 2.96 -0.13 36 205 3,861 +195
29JAN26 67.50 P 4.70 4.70 4.60 4.37 -0.13 36 4 587 -2
29JAN26 70.00 P 0.00 0.00 0.00 6.07 -0.31 37 0 432 0
29JAN26 72.50 P 8.31 8.31 7.99 7.99 -0.03 37 7 539 0
29JAN26 75.00 P 0.00 0.00 0.00 10.38 +0.07 42 0 458 0
29JAN26 77.50 P 0.00 0.00 0.00 12.54 -0.02 41 0 318 0
29JAN26 80.00 P 0.00 0.00 0.00 14.85 +0.03 41 0 359 0
29JAN26 82.50 P 0.00 0.00 0.00 17.25 -0.46 42 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 19.69 -0.58 43 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 22.16 -0.14 44 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 24.65 -0.19 0 0 79 0
29JAN26 92.50 P 0.00 0.00 0.00 27.15 -0.15 0 0 75 0
29JAN26 95.00 P 0.00 0.00 0.00 29.65 -0.15 0 0 18 0
29JAN26 97.50 P 0.00 0.00 0.00 32.15 -0.15 0 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 34.65 -0.15 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.15 -0.15 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.65 -0.16 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.15 -0.15 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 44.65 -0.18 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.15 -0.15 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 49.65 -0.15 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 59 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.08 +0.04 42 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.10 +0.04 42 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.13 +0.05 41 0 18 0
26FEB26 48.00 P 0.00 0.00 0.00 0.17 +0.05 41 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.22 +0.06 41 0 185 0
26FEB26 50.00 P 0.00 0.00 0.00 0.29 +0.08 41 0 547 0
26FEB26 52.50 P 0.58 0.58 0.58 0.51 +0.08 40 70 377 +70
26FEB26 55.00 P 0.00 0.00 0.00 0.81 +0.04 39 0 634 0
26FEB26 57.50 P 0.00 0.00 0.00 1.27 0.00 38 0 815 0
26FEB26 60.00 P 2.12 2.12 1.82 1.92 -0.04 38 2 876 +2
26FEB26 62.50 P 0.00 0.00 0.00 2.77 -0.08 37 0 895 0
26FEB26 65.00 P 4.06 4.06 4.06 3.92 -0.11 37 1 1,022 +1
26FEB26 67.50 P 0.00 0.00 0.00 5.34 -0.12 37 0 1,645 0
26FEB26 70.00 P 0.00 0.00 0.00 6.94 -0.19 37 0 392 0
26FEB26 72.50 P 9.00 9.00 9.00 8.84 +0.08 38 2 70 0
26FEB26 75.00 P 0.00 0.00 0.00 10.84 -0.53 39 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 12.84 -0.68 38 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 15.09 -0.53 38 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.32 -0.47 37 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.69 -0.58 35 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.25 -0.31 41 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.70 -0.53 42 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.16 -0.17 42 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.65 -0.16 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.15 -0.33 0 0 30 0
30MAR26 37.00 P 0.13 0.15 0.13 0.03 +0.02 45 9 358 +9
30MAR26 38.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 +0.03 44 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 +0.04 44 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.12 +0.05 43 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.16 +0.07 44 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.20 +0.07 43 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.25 +0.08 43 0 254 0
30MAR26 46.00 P 0.00 0.00 0.00 0.32 +0.10 43 0 239 0
30MAR26 47.00 P 0.50 0.50 0.50 0.40 +0.11 43 1 1,199 0
30MAR26 48.00 P 0.59 0.59 0.59 0.49 +0.12 43 40 409 0
30MAR26 49.00 P 0.69 0.70 0.69 0.59 +0.12 43 90 634 +5
30MAR26 50.00 P 0.80 0.82 0.80 0.71 +0.12 43 150 762 +50
30MAR26 52.50 P 0.00 0.00 0.00 1.09 +0.13 42 0 846 0
30MAR26 55.00 P 0.00 0.00 0.00 1.55 +0.05 42 0 2,133 0
30MAR26 57.50 P 2.34 2.35 2.34 2.20 -0.01 41 75 794 +75
30MAR26 60.00 P 3.25 3.25 3.25 2.98 -0.06 41 4 4,389 +2
30MAR26 62.50 P 4.25 4.32 4.14 4.00 -0.06 41 55 793 +35
30MAR26 65.00 P 5.45 5.62 5.11 5.17 -0.14 40 1,153 4,184 +825
30MAR26 67.50 P 7.05 7.05 6.81 6.63 -0.13 41 380 5,484 +339
30MAR26 70.00 P 8.40 8.40 8.40 8.20 -0.10 41 12 7,698 0
30MAR26 72.50 P 0.00 0.00 0.00 10.22 -0.14 43 0 1,872 0
30MAR26 75.00 P 0.00 0.00 0.00 11.82 -0.05 42 0 2,343 0
30MAR26 77.50 P 0.00 0.00 0.00 14.06 +0.04 44 0 4,265 0
30MAR26 80.00 P 0.00 0.00 0.00 15.90 -0.19 42 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 18.05 -0.71 42 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 20.27 -0.55 42 0 109 0
30MAR26 87.50 P 0.00 0.00 0.00 22.54 -0.06 42 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 24.93 -0.58 43 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 27.29 -0.62 42 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.95 -0.39 49 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 32.37 -0.23 50 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 34.80 -0.05 50 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 37.25 -0.41 51 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 39.72 -0.09 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.19 -0.11 53 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 44.67 -0.16 53 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 47.16 -0.14 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.65 -0.15 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.35 -0.16 41 0 734 0
29JUN26 42.00 P 0.00 0.00 0.00 0.44 -0.17 41 0 106 0
29JUN26 43.00 P 0.00 0.00 0.00 0.53 -0.19 41 0 171 0
29JUN26 44.00 P 0.00 0.00 0.00 0.65 -0.19 41 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.75 -0.20 41 0 78 0
29JUN26 46.00 P 0.00 0.00 0.00 0.92 -0.22 41 0 27 0
29JUN26 47.00 P 0.00 0.00 0.00 1.09 -0.21 42 0 244 0
29JUN26 48.00 P 0.00 0.00 0.00 1.26 -0.17 42 0 216 0
29JUN26 49.00 P 0.00 0.00 0.00 1.47 -0.20 42 0 226 0
29JUN26 50.00 P 0.00 0.00 0.00 1.69 -0.13 42 0 3,528 0
29JUN26 52.50 P 0.00 0.00 0.00 2.35 -0.09 42 0 320 0
29JUN26 55.00 P 0.00 0.00 0.00 3.05 -0.12 42 0 305 0
29JUN26 57.50 P 0.00 0.00 0.00 4.00 -0.01 43 0 631 0
29JUN26 60.00 P 5.01 5.01 5.01 5.01 +0.02 42 16 1,284 +1
29JUN26 62.50 P 0.00 0.00 0.00 6.19 +0.10 43 0 145 0
29JUN26 65.00 P 0.00 0.00 0.00 7.50 +0.02 43 0 4,053 0
29JUN26 67.50 P 0.00 0.00 0.00 8.94 +0.01 43 0 720 0
29JUN26 70.00 P 0.00 0.00 0.00 10.47 +0.07 43 0 5,344 0
29JUN26 72.50 P 12.40 12.40 12.33 12.02 -0.55 43 30 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 13.81 -0.42 43 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 15.70 -0.22 44 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 17.66 -0.45 44 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 19.75 -0.22 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.82 -0.55 45 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 24.17 +0.35 47 0 477 0
29JUN26 90.00 P 0.00 0.00 0.00 26.04 -0.02 45 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 28.24 -0.24 45 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 30.47 -0.07 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.73 -0.07 44 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.02 -0.42 44 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 37.33 -0.50 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.72 -0.56 42 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.38 -0.48 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 44.81 -0.40 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.25 -0.16 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.70 -0.37 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 52.18 -0.34 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.66 -0.31 48 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 57.15 -0.28 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.65 -0.30 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.15 -0.22 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.65 -0.26 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.00 +0.13 44 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 2.26 +0.16 45 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.51 +0.17 45 0 99 0
29SEP26 49.00 P 0.00 0.00 0.00 2.79 +0.15 45 0 90 0
29SEP26 50.00 P 3.06 3.06 3.06 3.06 +0.17 45 20 203 +20
29SEP26 52.50 P 0.00 0.00 0.00 3.66 -0.08 43 0 141 0
29SEP26 55.00 P 4.73 4.73 4.73 4.62 +0.22 44 20 246 +20
29SEP26 57.50 P 5.71 5.72 5.67 5.59 0.00 44 100 177 +80
29SEP26 60.00 P 6.84 6.84 6.60 6.69 0.00 44 24 301 +22
29SEP26 62.50 P 0.00 0.00 0.00 7.91 +0.17 44 0 193 0
29SEP26 65.00 P 0.00 0.00 0.00 9.24 +0.23 44 0 436 0
29SEP26 67.50 P 0.00 0.00 0.00 10.69 +0.23 44 0 985 0
29SEP26 70.00 P 0.00 0.00 0.00 12.18 +0.22 44 0 350 0
29SEP26 72.50 P 0.00 0.00 0.00 13.74 -0.14 44 0 333 0
29SEP26 75.00 P 0.00 0.00 0.00 15.48 -0.30 44 0 99 0
29SEP26 77.50 P 0.00 0.00 0.00 17.31 -0.45 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.42 -0.21 46 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 21.14 -0.12 45 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 23.13 -0.65 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.17 +0.05 45 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.24 -0.72 46 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 29.36 -0.47 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.52 -0.16 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.74 +0.06 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.92 -0.34 46 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 38.15 -0.38 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.45 -0.38 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.72 -0.26 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.97 -0.48 44 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 47.29 -0.59 43 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.70 -0.53 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.46 -0.06 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.88 -0.18 48 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 57.32 -0.32 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.77 -0.22 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 62.22 -0.30 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 64.69 -0.28 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.09 +0.44 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.39 +0.42 45 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 3.69 +0.40 45 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 3.98 +0.36 44 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 4.82 +0.20 44 0 20 0
30DEC26 55.00 P 0.00 0.00 0.00 5.80 +0.20 44 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 6.85 -0.04 44 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 8.02 +0.29 44 0 174 0
30DEC26 62.50 P 0.00 0.00 0.00 9.49 +0.39 45 0 247 0
30DEC26 65.00 P 10.88 10.88 10.54 10.65 0.00 44 15 300 +10
30DEC26 67.50 P 0.00 0.00 0.00 12.12 -0.03 44 0 116 0
30DEC26 70.00 P 0.00 0.00 0.00 13.62 +0.21 44 0 1,208 0
30DEC26 72.50 P 0.00 0.00 0.00 15.06 -0.25 44 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 16.78 -0.08 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.60 -0.05 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.45 -0.37 45 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 22.32 +0.04 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.30 -0.18 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.29 +0.07 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.29 +0.06 45 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.36 -0.12 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.46 -0.15 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.59 -0.17 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.74 -0.18 46 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.95 -0.29 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.14 -0.34 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.42 -0.39 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 45.63 -0.38 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 47.86 -0.64 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 50.18 -0.48 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 52.49 -0.18 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 54.88 -0.46 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 57.32 -0.41 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 59.77 -0.38 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 62.28 -0.35 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 64.73 -0.24 46 0 0 0
TOTAL PUT 3,558 182,549 +2,251
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$ 63.05
30DEC25 40.00 C 0.00 0.00 0.00 23.09 -1.06 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 22.09 -1.27 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 21.09 -1.26 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 20.09 -1.06 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 19.10 -1.30 69 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 18.10 -1.28 63 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 17.10 -1.28 57 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 16.10 -1.27 51 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 15.10 -1.05 32 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 14.10 -1.06 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 13.10 -1.31 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 10.61 -1.05 38 0 0 0
30DEC25 55.00 C 8.00 8.04 7.60 8.16 -1.01 40 11 8 +8
30DEC25 57.50 C 0.00 0.00 0.00 5.71 -1.02 33 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 3.62 -0.84 36 0 50 0
30DEC25 62.50 C 1.56 1.90 1.45 1.85 -0.80 33 167 197 +142
30DEC25 65.00 C 0.70 0.81 0.60 0.80 -0.47 33 106 539 +98
30DEC25 67.50 C 0.29 0.32 0.26 0.27 -0.25 33 3,247 3,405 +2,664
30DEC25 70.00 C 0.16 0.17 0.15 0.07 -0.10 33 150 1,933 +65
30DEC25 72.50 C 0.00 0.00 0.00 0.02 -0.03 34 0 2,364 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,823 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 783 0
30DEC25 80.00 C 0.05 0.05 0.05 0.01 0.00 50 53 1,773 +45
30DEC25 82.50 C 0.05 0.05 0.05 0.01 0.00 56 60 1,232 +60
30DEC25 85.00 C 0.04 0.04 0.04 0.01 0.00 61 374 1,571 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 389 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 6,083 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,532 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3,011 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 973 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20,832 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5,664 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,012 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,886 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 118 0 289 0
30DEC25 120.00 C 0.02 0.02 0.01 0.01 0.00 121 103 1,360 +103
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 125 0 618 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 131 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 138 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 144 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 147 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 150 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 152 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 155 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 158 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 160 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 163 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 166 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 168 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 171 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 173 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 175 0 45 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 178 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 182 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 185 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 187 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 189 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 191 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 193 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 195 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 197 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 199 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 201 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 203 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 23.20 -1.33 46 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 22.20 -1.16 38 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 21.13 -1.22 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 20.21 -1.05 38 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 19.10 -1.30 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 18.10 -1.38 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 17.12 -1.36 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 16.15 -1.38 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.19 -1.30 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.34 -1.18 41 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.28 -1.33 33 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.03 -1.18 39 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.86 -0.92 39 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.89 -0.83 39 0 0 0
29JAN26 60.00 C 4.90 5.10 4.90 5.18 -0.72 39 6 30 0
29JAN26 62.50 C 3.56 3.60 3.56 3.78 -0.72 39 15 112 +10
29JAN26 65.00 C 2.50 2.50 2.30 2.71 -0.45 40 19 106 +5
29JAN26 67.50 C 1.79 1.79 1.79 1.84 -0.38 40 67 817 +2
29JAN26 70.00 C 1.29 1.29 1.25 1.20 -0.28 40 65 556 +35
29JAN26 72.50 C 0.86 0.87 0.78 0.76 -0.19 40 373 2,347 +363
29JAN26 75.00 C 0.60 0.64 0.60 0.47 -0.13 40 19 747 +16
29JAN26 77.50 C 0.44 0.44 0.44 0.28 -0.08 39 18 548 +12
29JAN26 80.00 C 0.00 0.00 0.00 0.16 -0.05 39 0 888 0
29JAN26 82.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 631 0
29JAN26 85.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 533 0
29JAN26 87.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 358 0
29JAN26 90.00 C 0.13 0.13 0.13 0.02 0.00 41 1 371 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 819 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 190 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 546 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 135 0
29JAN26 117.50 C 0.05 0.05 0.05 0.01 0.00 62 15 16 +15
29JAN26 120.00 C 0.05 0.05 0.05 0.01 0.00 64 15 20 +15
29JAN26 122.50 C 0.05 0.05 0.05 0.01 0.00 66 15 15 +9
29JAN26 125.00 C 0.05 0.06 0.05 0.01 0.00 68 20 17 +12
26FEB26 40.00 C 0.00 0.00 0.00 23.20 -1.43 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 22.20 -1.44 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 21.27 -1.44 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 20.32 -1.41 33 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 19.25 -1.54 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 18.37 -1.46 36 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.43 -1.45 38 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.49 -1.45 39 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.58 -1.41 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.67 -1.40 40 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.77 -1.41 40 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.64 -1.29 40 0 0 0
26FEB26 55.00 C 9.59 9.59 9.59 9.85 -0.89 43 15 15 +15
26FEB26 57.50 C 0.00 0.00 0.00 8.10 -0.83 43 0 0 0
26FEB26 60.00 C 6.28 6.28 6.28 6.62 -0.74 44 15 51 +15
26FEB26 62.50 C 0.00 0.00 0.00 5.25 -0.68 43 0 15 0
26FEB26 65.00 C 3.98 3.98 3.96 4.12 -0.71 43 19 66 +19
26FEB26 67.50 C 0.00 0.00 0.00 3.26 -0.53 44 0 91 0
26FEB26 70.00 C 2.54 2.54 2.54 2.49 -0.45 44 5 2,736 +5
26FEB26 72.50 C 0.00 0.00 0.00 1.88 -0.36 44 0 148 0
26FEB26 75.00 C 1.48 1.48 1.48 1.40 -0.29 44 15 155 +15
26FEB26 77.50 C 1.21 1.26 1.21 1.03 -0.24 43 30 246 +15
26FEB26 80.00 C 0.96 1.05 0.93 0.75 -0.19 43 248 338 +48
26FEB26 82.50 C 0.78 0.82 0.78 0.54 -0.14 43 45 249 +3
26FEB26 85.00 C 0.62 0.65 0.60 0.38 -0.12 43 50 257 -15
26FEB26 87.50 C 0.00 0.00 0.00 0.27 -0.09 43 0 406 0
26FEB26 90.00 C 0.00 0.00 0.00 0.19 -0.07 43 0 168 0
26FEB26 92.50 C 0.00 0.00 0.00 0.13 -0.05 43 0 45 0
26FEB26 95.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 305 0
26FEB26 97.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 46 0
26FEB26 100.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 154 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 23.51 -1.57 44 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.56 -1.57 44 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.62 -1.57 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.70 -1.55 45 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.80 -1.52 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.86 -1.53 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.97 -1.51 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.09 -1.53 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.23 -1.40 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.39 -1.49 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.56 -1.11 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.57 -1.11 44 0 0 0
30MAR26 55.00 C 10.71 10.71 10.71 10.97 -0.74 46 15 15 +15
30MAR26 57.50 C 0.00 0.00 0.00 9.36 -0.78 46 0 30 0
30MAR26 60.00 C 7.66 7.90 7.66 7.90 -0.86 46 16 152 +1
30MAR26 62.50 C 0.00 0.00 0.00 6.68 -0.65 46 0 2 0
30MAR26 65.00 C 5.37 5.40 5.30 5.56 -0.71 46 40 169 +24
30MAR26 67.50 C 4.53 4.53 4.53 4.63 -0.50 46 4 97 +4
30MAR26 70.00 C 3.70 3.70 3.70 3.87 -0.44 47 5 1,283 +5
30MAR26 72.50 C 3.11 3.11 3.11 3.17 -0.41 47 6 5,135 +6
30MAR26 75.00 C 2.66 2.74 2.66 2.57 -0.36 46 20 576 +20
30MAR26 77.50 C 0.00 0.00 0.00 2.07 -0.31 46 0 646 0
30MAR26 80.00 C 1.80 1.80 1.80 1.67 -0.26 46 19 723 +19
30MAR26 82.50 C 0.00 0.00 0.00 1.33 -0.22 46 0 1,189 0
30MAR26 85.00 C 0.00 0.00 0.00 1.06 -0.18 46 0 817 0
30MAR26 87.50 C 0.00 0.00 0.00 0.84 -0.15 46 0 74 0
30MAR26 90.00 C 0.92 0.92 0.92 0.66 -0.13 46 5 3,881 +5
30MAR26 92.50 C 0.00 0.00 0.00 0.52 -0.11 46 0 178 0
30MAR26 95.00 C 0.00 0.00 0.00 0.41 -0.09 46 0 234 0
30MAR26 97.50 C 0.00 0.00 0.00 0.32 -0.06 46 0 425 0
30MAR26 100.00 C 0.00 0.00 0.00 0.25 -0.06 46 0 807 0
30MAR26 102.50 C 0.50 0.50 0.50 0.20 -0.04 46 1 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.15 -0.04 46 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 149 0
30MAR26 110.00 C 0.36 0.36 0.36 0.09 -0.03 46 50 454 +23
30MAR26 112.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 175.00 C 0.09 0.09 0.09 0.01 0.00 62 1 30 -1
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 24.40 -1.22 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 23.54 -1.21 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.70 -1.21 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.87 -1.20 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.05 -1.21 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.26 -1.13 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.48 -1.18 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.72 -1.15 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.12 -0.94 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.45 -1.06 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.82 -0.77 49 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 14.77 -0.91 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.16 -0.91 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.70 -0.86 46 0 0 0
29JUN26 60.00 C 10.21 10.21 10.21 10.76 -0.69 48 2 9 0
29JUN26 62.50 C 0.00 0.00 0.00 9.51 -0.65 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.40 -0.62 48 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 7.42 -0.56 48 0 79 0
29JUN26 70.00 C 6.54 6.54 6.54 6.56 -0.51 48 1 279 0
29JUN26 72.50 C 0.00 0.00 0.00 5.83 -0.44 48 0 2,807 0
29JUN26 75.00 C 0.00 0.00 0.00 5.16 -0.41 48 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 4.52 -0.37 48 0 279 0
29JUN26 80.00 C 4.15 4.15 4.14 3.96 -0.34 48 10 5,531 0
29JUN26 82.50 C 0.00 0.00 0.00 3.46 -0.31 48 0 327 0
29JUN26 85.00 C 0.00 0.00 0.00 3.03 -0.27 48 0 85 0
29JUN26 87.50 C 0.00 0.00 0.00 2.64 -0.24 48 0 249 0
29JUN26 90.00 C 0.00 0.00 0.00 2.30 -0.22 48 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 2.01 -0.19 48 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 1.75 -0.17 48 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 1.52 -0.15 48 0 160 0
29JUN26 100.00 C 1.70 1.70 1.70 1.32 -0.10 48 10 188 0
29JUN26 102.50 C 0.00 0.00 0.00 1.15 -0.08 48 0 890 0
29JUN26 105.00 C 1.35 1.35 1.35 0.97 -0.10 47 1 159 +1
29JUN26 107.50 C 0.00 0.00 0.00 0.84 -0.10 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.73 -0.11 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.64 -0.07 47 0 58 0
29JUN26 115.00 C 0.85 0.85 0.85 0.55 -0.07 47 1 65 +1
29JUN26 117.50 C 0.00 0.00 0.00 0.48 -0.06 47 0 39 0
29JUN26 120.00 C 0.75 0.75 0.75 0.42 -0.05 47 5 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.37 -0.05 47 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.32 -0.04 47 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.28 -0.04 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.24 -0.04 47 0 325 0
29JUN26 132.50 C 0.57 0.57 0.57 0.21 -0.03 47 1 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.18 -0.03 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.16 -0.02 47 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.12 -0.02 47 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.01 43 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 44 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 45 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 25.40 -0.94 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.61 -1.54 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.84 -0.92 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.08 -0.90 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.33 -0.90 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.61 -0.88 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.90 -1.30 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.20 -1.27 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.53 -1.18 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.87 -1.18 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.22 -0.92 48 0 0 0
29SEP26 52.50 C 16.63 16.63 16.63 16.69 -0.76 48 15 15 +15
29SEP26 55.00 C 15.18 15.18 15.18 15.26 -0.74 48 15 15 +15
29SEP26 57.50 C 13.85 13.85 13.85 13.93 -0.62 48 15 15 +15
29SEP26 60.00 C 12.62 12.62 12.62 12.88 -0.75 49 15 18 +14
29SEP26 62.50 C 0.00 0.00 0.00 11.71 -0.67 49 0 0 0
29SEP26 65.00 C 10.48 10.48 10.48 10.63 -0.64 48 15 15 +6
29SEP26 67.50 C 9.56 9.56 9.56 9.68 -0.57 48 15 31 +6
29SEP26 70.00 C 0.00 0.00 0.00 8.80 -0.54 48 0 205 0
29SEP26 72.50 C 0.00 0.00 0.00 8.01 -0.51 48 0 345 0
29SEP26 75.00 C 0.00 0.00 0.00 7.32 -0.46 49 0 380 0
29SEP26 77.50 C 0.00 0.00 0.00 6.68 -0.42 49 0 412 0
29SEP26 80.00 C 6.00 6.00 6.00 6.05 -0.39 49 100 595 +100
29SEP26 82.50 C 0.00 0.00 0.00 5.48 -0.36 49 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 4.96 -0.33 49 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 4.49 -0.31 49 0 20 0
29SEP26 90.00 C 4.35 4.35 4.35 4.07 -0.28 49 20 76 +20
29SEP26 92.50 C 0.00 0.00 0.00 3.68 -0.14 48 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.23 -0.23 48 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 2.93 -0.30 48 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 2.65 -0.28 48 0 790 0
29SEP26 102.50 C 0.00 0.00 0.00 2.40 -0.17 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.17 -0.16 48 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 1.96 -0.15 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.78 -0.13 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.61 -0.12 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.46 -0.11 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.32 -0.10 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.19 -0.10 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.08 -0.09 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.98 -0.08 48 0 5 0
29SEP26 127.50 C 1.39 1.39 1.39 0.89 -0.10 48 12 12 0
30DEC26 47.00 C 0.00 0.00 0.00 21.46 -0.85 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.83 -0.83 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.21 -0.82 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.60 -0.81 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.16 -1.08 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.81 -0.99 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.55 -0.92 48 0 0 0
30DEC26 60.00 C 14.10 14.10 14.03 14.80 -0.61 50 20 20 +20
30DEC26 62.50 C 0.00 0.00 0.00 13.40 -0.72 48 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 12.37 -0.68 48 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 11.42 -0.63 48 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 10.56 -0.59 48 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 9.76 -0.56 48 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 9.04 -0.52 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.38 -0.49 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.78 -0.44 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.17 -0.42 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.61 -0.39 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.10 -0.36 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.62 -0.35 48 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 5.03 -0.48 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.78 -0.30 48 0 12 0
TOTAL CALL 5,816 131,502 +4,133
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 81 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 67 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30DEC25 52.50 P 0.05 0.05 0.05 0.01 0.00 41 50 575 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 +0.01 35 5 674 +5
30DEC25 57.50 P 0.25 0.28 0.20 0.10 +0.03 33 265 1,359 -223
30DEC25 60.00 P 0.61 0.65 0.50 0.43 +0.13 33 216 1,311 +110
30DEC25 62.50 P 1.40 1.54 1.20 1.21 +0.32 32 185 2,341 -67
30DEC25 65.00 P 3.19 3.19 2.84 2.71 +0.69 34 170 1,675 -84
30DEC25 67.50 P 0.00 0.00 0.00 4.80 +0.97 38 0 1,245 0
30DEC25 70.00 P 7.40 7.50 7.10 6.98 +0.79 32 34 2,845 -29
30DEC25 72.50 P 9.72 9.80 9.72 9.45 +1.04 0 9 1,587 -9
30DEC25 75.00 P 12.68 12.68 12.68 12.31 +1.41 73 4 5,849 -3
30DEC25 77.50 P 0.00 0.00 0.00 14.48 +1.08 57 0 1,813 0
30DEC25 80.00 P 0.00 0.00 0.00 17.00 +0.72 68 0 73 0
30DEC25 82.50 P 0.00 0.00 0.00 19.45 +1.05 0 0 307 0
30DEC25 85.00 P 0.00 0.00 0.00 22.09 +1.19 93 0 884 0
30DEC25 87.50 P 0.00 0.00 0.00 24.45 +1.05 0 0 104 0
30DEC25 90.00 P 0.00 0.00 0.00 26.95 +1.05 0 0 1,646 0
30DEC25 92.50 P 0.00 0.00 0.00 29.45 +1.05 0 0 128 0
30DEC25 95.00 P 0.00 0.00 0.00 31.95 +1.05 0 0 131 0
30DEC25 97.50 P 0.00 0.00 0.00 34.45 +1.05 0 0 910 0
30DEC25 100.00 P 37.00 37.00 37.00 37.00 +1.10 118 1 4,429 0
30DEC25 102.50 P 0.00 0.00 0.00 39.45 +1.05 0 0 830 0
30DEC25 105.00 P 0.00 0.00 0.00 42.09 +1.19 143 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 44.59 +1.19 148 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 47.08 +1.18 153 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 49.58 +1.18 157 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 52.08 +1.18 162 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 54.58 +1.18 167 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 57.08 +1.18 171 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 59.59 +1.19 177 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 62.21 +1.31 196 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 64.61 +1.21 189 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 67.21 +1.31 205 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 69.71 +1.31 210 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 71.95 +1.05 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 74.45 +1.05 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 76.95 +1.05 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 79.45 +1.05 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 81.95 +1.05 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 84.45 +1.05 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 86.95 +1.05 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 89.45 +1.05 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 91.95 +1.05 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 94.45 +1.05 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 96.95 +1.05 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 99.45 +1.05 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 101.95 +1.05 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 104.45 +1.05 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 106.95 +1.05 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 109.45 +1.05 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 111.95 +1.05 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 114.45 +1.05 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 116.95 +1.05 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 119.45 +1.05 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 121.95 +1.05 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 124.45 +1.05 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 126.95 +1.05 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 129.45 +1.05 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 131.95 +1.05 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 134.45 +1.05 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 136.95 +1.05 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 44.00 P 0.10 0.10 0.10 0.01 0.00 41 209 214 +209
29JAN26 45.00 P 0.22 0.22 0.22 0.02 +0.01 41 1 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.09 +0.03 40 0 78 0
29JAN26 50.00 P 0.00 0.00 0.00 0.13 +0.04 40 0 1,571 0
29JAN26 52.50 P 0.44 0.44 0.44 0.30 +0.08 39 3 303 +3
29JAN26 55.00 P 0.70 0.78 0.70 0.62 +0.13 40 15 159 +5
29JAN26 57.50 P 0.00 0.00 0.00 1.17 +0.24 40 0 244 0
29JAN26 60.00 P 2.01 2.17 1.95 1.94 +0.34 39 227 896 -36
29JAN26 62.50 P 3.00 3.25 3.00 2.99 +0.48 39 30 279 +15
29JAN26 65.00 P 4.50 4.70 4.41 4.42 +0.66 40 9 335 +2
29JAN26 67.50 P 6.00 6.00 6.00 6.11 +0.78 40 5 958 +5
29JAN26 70.00 P 0.00 0.00 0.00 7.91 +0.79 39 0 1,013 0
29JAN26 72.50 P 0.00 0.00 0.00 10.00 +0.88 39 0 334 0
29JAN26 75.00 P 0.00 0.00 0.00 12.31 +1.02 41 0 299 0
29JAN26 77.50 P 0.00 0.00 0.00 14.73 +1.12 45 0 721 0
29JAN26 80.00 P 0.00 0.00 0.00 17.15 +0.87 47 0 1,278 0
29JAN26 82.50 P 20.08 20.08 20.08 19.54 +1.12 47 17 761 +17
29JAN26 85.00 P 0.00 0.00 0.00 22.09 +1.19 54 0 1,567 0
29JAN26 87.50 P 0.00 0.00 0.00 24.70 +1.30 62 0 273 0
29JAN26 90.00 P 27.16 27.16 27.16 27.19 +1.29 66 1 128 +1
29JAN26 92.50 P 0.00 0.00 0.00 29.70 +1.30 70 0 41 0
29JAN26 95.00 P 0.00 0.00 0.00 32.19 +1.29 74 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 34.69 +1.29 77 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 37.19 +1.29 81 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 39.45 +1.05 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 42.19 +1.29 87 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 44.59 +1.19 85 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 47.19 +1.29 94 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 49.58 +1.18 91 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 52.19 +1.29 100 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 54.58 +1.18 96 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 57.08 +1.18 99 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 59.59 +1.19 102 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 62.21 +1.31 112 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.15 +0.02 43 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.20 +0.03 43 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.26 +0.04 43 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.34 +0.04 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.44 +0.06 43 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.55 +0.06 43 0 75 0
26FEB26 52.50 P 1.12 1.12 1.12 0.95 +0.11 43 3 404 0
26FEB26 55.00 P 0.00 0.00 0.00 1.52 +0.18 44 0 727 0
26FEB26 57.50 P 2.40 2.40 2.40 2.29 +0.32 44 1 129 +1
26FEB26 60.00 P 3.00 3.35 3.00 3.20 +0.39 43 10 183 +5
26FEB26 62.50 P 4.31 4.55 4.31 4.30 +0.47 43 34 285 +33
26FEB26 65.00 P 5.50 5.50 5.50 5.67 +0.57 43 5 643 0
26FEB26 67.50 P 0.00 0.00 0.00 7.33 +0.72 44 0 1,226 0
26FEB26 70.00 P 0.00 0.00 0.00 9.02 +0.63 43 0 3,889 0
26FEB26 72.50 P 0.00 0.00 0.00 11.26 +0.78 47 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 13.20 +0.65 46 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 15.57 +1.33 49 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 17.75 +1.20 49 0 813 0
26FEB26 82.50 P 20.00 20.04 20.00 19.82 +1.16 46 2 338 -1
26FEB26 85.00 P 0.00 0.00 0.00 22.41 +1.29 51 0 11 0
26FEB26 87.50 P 0.00 0.00 0.00 24.80 +1.40 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.23 +1.30 54 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 29.76 +1.36 58 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.19 +1.29 59 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 34.69 +1.29 62 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 37.26 +1.36 67 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 39.76 +1.36 70 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.18 +0.02 46 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.24 +0.03 46 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 0.30 +0.04 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.38 +0.04 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.47 +0.05 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.59 +0.07 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.70 +0.07 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.86 +0.10 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 1.02 +0.10 46 0 47 0
30MAR26 50.00 P 1.36 1.36 1.36 1.22 +0.14 46 4 393 0
30MAR26 52.50 P 0.00 0.00 0.00 1.79 +0.18 46 0 175 0
30MAR26 55.00 P 0.00 0.00 0.00 2.53 +0.26 47 0 137 0
30MAR26 57.50 P 0.00 0.00 0.00 3.39 +0.36 46 0 1,112 0
30MAR26 60.00 P 4.50 4.50 4.37 4.39 +0.42 46 107 1,670 +100
30MAR26 62.50 P 5.89 5.89 5.74 5.57 +0.50 46 250 2,390 +65
30MAR26 65.00 P 7.25 7.25 7.10 6.95 +0.58 46 242 2,269 -118
30MAR26 67.50 P 8.65 8.65 8.65 8.58 +0.76 46 20 1,557 +11
30MAR26 70.00 P 0.00 0.00 0.00 10.49 +0.89 48 0 993 0
30MAR26 72.50 P 0.00 0.00 0.00 12.36 +0.82 49 0 6,208 0
30MAR26 75.00 P 14.00 14.15 14.00 14.33 +0.99 49 22 3,744 -12
30MAR26 77.50 P 0.00 0.00 0.00 16.40 +1.16 50 0 627 0
30MAR26 80.00 P 18.80 18.80 18.80 18.59 +1.73 51 100 1,091 +20
30MAR26 82.50 P 20.50 20.50 20.50 20.69 +1.00 51 100 1,928 +71
30MAR26 85.00 P 0.00 0.00 0.00 22.90 +1.25 51 0 3,481 0
30MAR26 87.50 P 0.00 0.00 0.00 25.11 +1.04 50 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 27.52 +1.20 52 0 4,691 0
30MAR26 92.50 P 0.00 0.00 0.00 29.87 +1.27 52 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 32.25 +1.25 53 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 34.69 +1.25 54 0 675 0
30MAR26 100.00 P 0.00 0.00 0.00 37.26 +1.20 58 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 39.76 +1.34 60 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 42.19 +1.27 61 0 81 0
30MAR26 107.50 P 0.00 0.00 0.00 44.59 +1.17 60 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 47.19 +1.27 65 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 49.58 +1.16 64 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 52.19 +1.27 69 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 54.58 +1.18 68 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 57.08 +1.16 70 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 59.59 +1.19 72 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 62.21 +1.31 77 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 64.61 +1.19 76 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 67.21 +1.29 81 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 69.71 +1.31 83 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 71.95 +1.05 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 74.45 +1.05 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 76.95 +1.05 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 79.45 +1.05 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 81.95 +1.05 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 84.45 +1.05 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 87.06 +1.14 88 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 89.45 +1.05 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 91.95 +1.03 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 94.45 +1.05 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 97.05 +1.15 93 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 99.45 +1.05 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 101.95 +1.05 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 104.45 +1.05 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 106.95 +1.05 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 109.45 +1.05 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 111.95 +1.05 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 114.45 +1.05 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 116.95 +1.05 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 119.45 +1.05 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 121.95 +1.05 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 124.45 +1.05 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 126.95 +1.05 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 129.45 +1.05 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 131.95 +1.05 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 134.45 +1.04 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 136.95 +1.05 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.72 +0.08 48 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.81 +0.05 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.98 +0.10 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.15 +0.11 48 0 0 0
29JUN26 44.00 P 1.59 1.59 1.59 1.32 +0.12 48 4 19 +4
29JUN26 45.00 P 0.00 0.00 0.00 1.51 +0.14 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.73 +0.15 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.96 +0.16 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.20 +0.18 48 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 2.49 +0.21 48 0 0 0
29JUN26 50.00 P 2.75 2.75 2.75 2.78 +0.22 48 2 1,523 0
29JUN26 52.50 P 0.00 0.00 0.00 3.60 +0.28 48 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 4.51 +0.33 48 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 5.51 +0.39 48 0 335 0
29JUN26 60.00 P 6.50 6.50 6.50 6.82 +0.65 48 5 798 0
29JUN26 62.50 P 7.80 8.03 7.80 7.79 +0.44 47 68 790 +8
29JUN26 65.00 P 0.00 0.00 0.00 9.24 +0.56 47 0 1,294 0
29JUN26 67.50 P 11.00 11.00 11.00 10.84 +0.72 47 2 371 0
29JUN26 70.00 P 0.00 0.00 0.00 12.59 +0.68 48 0 611 0
29JUN26 72.50 P 14.17 14.17 14.17 14.17 +0.64 48 15 3,852 -15
29JUN26 75.00 P 0.00 0.00 0.00 16.27 +0.84 49 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 18.23 +1.02 50 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 20.21 +0.84 50 0 3,017 0
29JUN26 82.50 P 0.00 0.00 0.00 22.27 +0.98 50 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 24.35 +1.02 51 0 181 0
29JUN26 87.50 P 0.00 0.00 0.00 26.49 +1.05 51 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 28.65 +1.06 51 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 30.85 +1.07 51 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 32.85 +0.85 49 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 35.12 +0.84 48 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 37.71 +1.10 51 0 153 0
29JUN26 102.50 P 40.31 40.33 39.96 39.85 +0.93 49 75 539 +75
29JUN26 105.00 P 0.00 0.00 0.00 42.40 +1.13 51 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 44.83 +1.14 52 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 47.27 +1.15 53 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 49.58 +0.96 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 52.19 +1.08 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 54.58 +0.97 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 57.08 +1.11 55 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 59.59 +1.19 57 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 62.21 +1.31 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 64.61 +1.19 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 67.21 +1.29 64 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 69.71 +1.31 65 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 71.95 +1.05 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 74.45 +1.05 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 76.95 +1.05 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 79.45 +1.05 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 81.95 +1.05 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 84.45 +1.05 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 87.06 +1.14 70 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 89.45 +1.05 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 91.95 +1.03 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 94.45 +1.05 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 97.05 +1.15 74 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 99.45 +1.05 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 101.95 +1.05 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 104.45 +1.05 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 106.95 +1.05 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 109.45 +1.05 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 111.95 +1.05 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 114.45 +1.05 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 116.95 +1.05 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 119.45 +1.05 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 121.95 +1.05 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 124.45 +1.05 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 126.95 +1.05 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 129.45 +1.05 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 131.95 +1.05 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 134.45 +1.04 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 136.95 +1.05 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.43 +0.11 48 0 55 0
29SEP26 41.00 P 0.00 0.00 0.00 1.61 +0.11 48 0 20 0
29SEP26 42.00 P 0.00 0.00 0.00 1.84 +0.16 48 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 2.01 +0.10 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.30 +0.16 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.55 +0.17 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.85 +0.21 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.14 +0.21 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.44 +0.21 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.76 +0.23 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.13 +0.27 49 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 5.04 +0.33 49 0 5 0
29SEP26 55.00 P 5.80 5.80 5.80 5.99 +0.38 48 3 154 +3
29SEP26 57.50 P 0.00 0.00 0.00 7.09 +0.41 48 0 13 0
29SEP26 60.00 P 8.23 8.23 8.23 8.14 +0.33 47 3 186 +3
29SEP26 62.50 P 9.70 9.70 9.70 9.51 +0.45 47 50 292 +50
29SEP26 65.00 P 0.00 0.00 0.00 10.98 +0.57 47 0 323 0
29SEP26 67.50 P 0.00 0.00 0.00 12.55 +0.66 48 3 324 +3
29SEP26 70.00 P 0.00 0.00 0.00 14.26 +0.39 48 0 1,338 0
29SEP26 72.50 P 15.76 15.76 15.76 16.05 +0.73 49 15 767 +15
29SEP26 75.00 P 0.00 0.00 0.00 17.88 +0.79 49 0 521 0
29SEP26 77.50 P 0.00 0.00 0.00 19.74 +0.83 49 0 496 0
29SEP26 80.00 P 0.00 0.00 0.00 21.67 +0.86 50 0 3,038 0
29SEP26 82.50 P 0.00 0.00 0.00 23.64 +0.90 50 0 411 0
29SEP26 85.00 P 0.00 0.00 0.00 25.66 +0.93 50 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 27.73 +0.98 50 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 29.83 +1.25 51 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 31.96 +1.05 51 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 34.14 +1.08 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 36.32 +1.09 51 0 422 0
29SEP26 100.00 P 0.00 0.00 0.00 38.53 +1.11 51 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 40.78 +1.11 51 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 43.08 +1.13 51 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 45.04 +1.01 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.71 +1.17 51 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 49.78 +1.16 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 52.19 +1.00 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 54.60 +0.99 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 57.28 +1.15 52 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 59.59 +1.12 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 62.27 +1.16 54 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 64.83 +1.24 57 0 100 0
30DEC26 47.00 P 0.00 0.00 0.00 4.06 +0.20 48 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 4.40 +0.22 48 0 250 0
30DEC26 49.00 P 0.00 0.00 0.00 4.70 +0.21 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.89 +0.06 47 0 162 0
30DEC26 52.50 P 6.00 6.00 6.00 5.92 +0.19 47 2 42 +2
30DEC26 55.00 P 6.90 7.20 6.90 7.07 +0.34 47 2 32 +2
30DEC26 57.50 P 0.00 0.00 0.00 8.26 +0.43 48 0 85 0
30DEC26 60.00 P 0.00 0.00 0.00 9.50 +0.47 47 0 60 0
30DEC26 62.50 P 10.86 10.86 10.86 10.84 +0.52 47 2 143 +2
30DEC26 65.00 P 0.00 0.00 0.00 12.26 +0.55 47 0 205 0
30DEC26 67.50 P 0.00 0.00 0.00 13.89 +0.72 48 0 36 0
30DEC26 70.00 P 15.60 15.60 15.60 15.48 +0.57 48 2 32 +2
30DEC26 72.50 P 0.00 0.00 0.00 17.30 +0.71 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.84 +0.53 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.61 +0.50 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.81 +0.84 49 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 24.36 +0.39 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.72 +0.91 50 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 28.73 +0.94 50 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 30.34 +0.74 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.39 +0.75 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.52 +0.78 48 0 0 0
TOTAL PUT 2,609 129,420 +250
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$ 9.40
30DEC25 5.00 C 0.00 0.00 0.00 4.41 -0.20 144 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.16 -0.18 133 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.91 -0.18 123 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.70 -0.16 163 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.47 -0.14 164 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.16 -0.19 93 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.93 -0.17 113 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.68 -0.16 103 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.46 -0.13 111 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.21 -0.13 101 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.91 -0.18 52 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.66 -0.18 44 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.41 -0.20 37 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.19 -0.15 52 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.94 -0.15 42 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.69 -0.16 33 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.46 -0.17 28 0 401 0
30DEC25 9.25 C 0.25 0.25 0.18 0.26 -0.16 24 60 189 +60
30DEC25 9.50 C 0.14 0.15 0.08 0.14 -0.09 26 267 5,221 +122
30DEC25 9.75 C 0.08 0.08 0.08 0.06 -0.06 26 30 1,594 -30
30DEC25 10.00 C 0.02 0.02 0.02 0.03 -0.02 28 200 2,678 -105
30DEC25 10.50 C 0.01 0.01 0.01 0.01 0.00 34 6 2,182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 950 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,033 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4,776 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 672 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,214 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 106 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 120 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 126 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 138 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 150 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 160 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 170 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 2.21 -0.15 49 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.99 -0.14 51 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.72 -0.18 40 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.49 -0.14 39 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.19 -0.22 22 0 0 0
29JAN26 8.50 C 0.93 0.93 0.93 1.01 -0.18 30 1 2 +1
29JAN26 8.75 C 0.00 0.00 0.00 0.81 -0.11 30 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.60 -0.13 27 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.46 -0.12 28 0 0 0
29JAN26 9.50 C 0.30 0.30 0.30 0.34 -0.09 29 1 34 0
29JAN26 9.75 C 0.24 0.25 0.19 0.24 -0.08 29 46 114 +38
29JAN26 10.00 C 0.11 0.17 0.11 0.17 -0.06 29 32 842 +6
29JAN26 10.50 C 0.00 0.00 0.00 0.07 -0.04 29 0 351 0
29JAN26 11.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 688 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 98 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 347 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.21 -0.21 33 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.99 -0.18 36 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.77 -0.17 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.53 -0.18 33 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.34 -0.14 35 0 0 0
26FEB26 8.50 C 1.05 1.05 1.05 1.11 -0.15 31 1 1 +1
26FEB26 8.75 C 0.00 0.00 0.00 0.94 -0.13 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.79 -0.09 33 0 0 0
26FEB26 9.25 C 0.59 0.66 0.57 0.64 -0.09 32 41 17 +17
26FEB26 9.50 C 0.00 0.00 0.00 0.50 -0.11 31 0 611 0
26FEB26 9.75 C 0.00 0.00 0.00 0.40 -0.08 31 0 1,318 0
26FEB26 10.00 C 0.27 0.28 0.27 0.32 -0.07 32 6 1,129 +1
26FEB26 10.50 C 0.00 0.00 0.00 0.18 -0.05 31 0 600 0
26FEB26 11.00 C 0.11 0.11 0.11 0.10 -0.03 31 21 366 +21
26FEB26 11.50 C 0.07 0.07 0.06 0.06 -0.01 32 58 405 0
26FEB26 12.00 C 0.05 0.05 0.05 0.03 -0.01 32 2 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 0.00 34 0 38 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 57 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.47 -0.26 64 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.23 -0.17 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.91 -0.25 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.76 -0.15 60 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.47 -0.20 44 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.19 -0.24 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.98 -0.16 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.68 -0.26 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.56 -0.14 45 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.21 -0.25 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.99 -0.23 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.77 -0.23 28 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.56 -0.22 29 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.36 -0.20 29 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.19 -0.18 30 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.02 -0.15 30 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 0.91 -0.12 33 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 0.75 -0.12 32 0 260 0
30MAR26 9.50 C 0.62 0.62 0.62 0.64 -0.11 32 3 782 +2
30MAR26 9.75 C 0.00 0.00 0.00 0.54 -0.08 33 0 3,459 0
30MAR26 10.00 C 0.00 0.00 0.00 0.46 -0.07 33 0 1,810 0
30MAR26 10.50 C 0.28 0.32 0.28 0.30 -0.07 33 200 560 +200
30MAR26 11.00 C 0.00 0.00 0.00 0.20 -0.04 33 0 365 0
30MAR26 11.50 C 0.00 0.00 0.00 0.13 -0.03 33 0 1,774 0
30MAR26 12.00 C 0.10 0.10 0.10 0.08 -0.02 33 15 2,596 0
30MAR26 12.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 1,597 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 2.84 -0.16 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.57 -0.22 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.36 -0.22 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.15 -0.19 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.03 -0.17 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.84 -0.15 34 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.70 -0.07 36 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.53 -0.10 35 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.40 -0.09 36 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.21 -0.11 34 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.05 -0.15 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.97 -0.10 34 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.86 -0.10 34 0 55 0
29JUN26 10.00 C 0.73 0.73 0.73 0.78 -0.08 35 10 159 0
29JUN26 10.50 C 0.00 0.00 0.00 0.61 -0.08 35 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.47 -0.07 35 0 2,261 0
29JUN26 11.50 C 0.00 0.00 0.00 0.36 -0.05 35 0 628 0
29JUN26 12.00 C 0.29 0.29 0.29 0.27 -0.04 34 2 525 -2
29JUN26 12.50 C 0.00 0.00 0.00 0.20 -0.04 34 0 139 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 475 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 36 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.51 -0.17 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.32 -0.16 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.14 -0.12 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.95 -0.19 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.79 -0.15 35 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 1.64 -0.16 36 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.52 -0.13 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.36 -0.15 35 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.29 -0.09 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.15 -0.13 36 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 1.05 -0.11 36 0 2,828 0
29SEP26 10.00 C 0.91 0.91 0.91 0.97 -0.09 37 4 89 0
29SEP26 10.50 C 0.00 0.00 0.00 0.79 -0.09 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.64 -0.08 36 0 18 0
29SEP26 11.50 C 0.00 0.00 0.00 0.53 -0.06 36 0 5,317 0
29SEP26 12.00 C 0.00 0.00 0.00 0.43 -0.05 36 0 11,388 0
29SEP26 12.50 C 0.00 0.00 0.00 0.34 -0.05 36 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 -0.04 36 0 7,573 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 -0.04 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -0.03 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.02 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.57 -0.17 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.36 -0.22 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.18 -0.19 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.03 -0.18 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.89 -0.17 35 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.75 -0.16 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.64 -0.14 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.50 -0.15 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.38 -0.15 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.27 -0.15 35 0 54 0
30DEC26 9.75 C 0.00 0.00 0.00 1.17 -0.14 35 0 2 0
30DEC26 10.00 C 0.00 0.00 0.00 1.08 -0.16 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.93 -0.12 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.80 -0.11 36 0 5,503 0
30DEC26 11.50 C 0.68 0.70 0.68 0.70 -0.10 37 3 5 +3
30DEC26 12.00 C 0.00 0.00 0.00 0.59 -0.09 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.50 -0.08 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.42 -0.08 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 -0.06 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 -0.06 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.05 36 0 2 0
TOTAL CALL 1,009 96,351 +335
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 160 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 137 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 127 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 0.00 108 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 81 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,828 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 552 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 433 0
30DEC25 8.75 P 0.01 0.01 0.01 0.01 0.00 25 7 583 -7
30DEC25 9.00 P 0.03 0.07 0.03 0.04 +0.01 25 330 6,293 -130
30DEC25 9.25 P 0.07 0.16 0.07 0.10 +0.04 24 329 3,060 +211
30DEC25 9.50 P 0.26 0.31 0.18 0.22 +0.07 24 156 5,810 +42
30DEC25 9.75 P 0.45 0.54 0.45 0.40 +0.12 25 31 1,173 -29
30DEC25 10.00 P 0.63 0.73 0.63 0.61 +0.14 24 25 1,679 -6
30DEC25 10.50 P 1.11 1.11 1.11 1.10 +0.18 0 5 1,024 -5
30DEC25 11.00 P 0.00 0.00 0.00 1.60 +0.14 0 0 253 0
30DEC25 11.50 P 0.00 0.00 0.00 2.11 +0.13 61 0 1,400 0
30DEC25 12.00 P 2.66 2.66 2.66 2.67 +0.24 99 20 229 0
30DEC25 12.50 P 0.00 0.00 0.00 3.10 +0.12 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.67 +0.20 122 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.14 +0.22 119 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.64 +0.22 128 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.10 +0.12 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.60 +0.12 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.16 +0.18 164 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.60 +0.12 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 7.17 +0.19 185 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.70 +0.22 206 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 8.10 +0.12 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.60 +0.12 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 9.18 +0.26 218 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.64 +0.16 202 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 10.10 +0.12 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.62 +0.14 196 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29JAN26 8.00 P 0.03 0.03 0.03 0.02 0.00 30 10 21 +10
29JAN26 8.25 P 0.04 0.05 0.04 0.04 +0.01 30 15 139 +15
29JAN26 8.50 P 0.07 0.08 0.07 0.07 +0.02 29 26 226 +15
29JAN26 8.75 P 0.14 0.14 0.14 0.11 +0.02 28 10 225 +10
29JAN26 9.00 P 0.18 0.23 0.18 0.18 +0.04 28 67 329 +57
29JAN26 9.25 P 0.26 0.33 0.26 0.28 +0.07 28 97 575 +77
29JAN26 9.50 P 0.40 0.44 0.40 0.41 +0.08 29 111 649 +99
29JAN26 9.75 P 0.53 0.63 0.53 0.58 +0.12 30 27 375 +27
29JAN26 10.00 P 0.74 0.75 0.74 0.74 +0.12 29 15 335 0
29JAN26 10.50 P 0.00 0.00 0.00 1.18 +0.17 33 0 379 0
29JAN26 11.00 P 0.00 0.00 0.00 1.66 +0.20 39 0 251 0
29JAN26 11.50 P 0.00 0.00 0.00 2.11 +0.13 36 0 154 0
29JAN26 12.00 P 0.00 0.00 0.00 2.67 +0.24 56 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 3.10 +0.12 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.67 +0.20 69 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 4.16 +0.24 72 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.69 +0.27 84 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.17 +0.19 85 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.69 +0.21 94 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.18 +0.20 97 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.68 +0.20 101 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.17 +0.19 104 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.70 +0.22 114 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 46 0
26FEB26 7.75 P 0.06 0.06 0.06 0.04 +0.01 31 10 21 +10
26FEB26 8.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 145 0
26FEB26 8.25 P 0.10 0.12 0.10 0.11 +0.02 32 18 255 +2
26FEB26 8.50 P 0.00 0.00 0.00 0.16 +0.03 31 0 317 0
26FEB26 8.75 P 0.00 0.00 0.00 0.22 +0.04 31 0 559 0
26FEB26 9.00 P 0.34 0.35 0.34 0.31 +0.05 31 4 466 0
26FEB26 9.25 P 0.00 0.00 0.00 0.41 +0.07 30 0 767 0
26FEB26 9.50 P 0.55 0.55 0.55 0.55 +0.09 31 1 1,913 -1
26FEB26 9.75 P 0.00 0.00 0.00 0.71 +0.12 32 0 2,016 0
26FEB26 10.00 P 0.00 0.00 0.00 0.86 +0.11 31 0 779 0
26FEB26 10.50 P 0.00 0.00 0.00 1.27 +0.16 34 0 702 0
26FEB26 11.00 P 0.00 0.00 0.00 1.66 +0.12 32 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.18 +0.20 40 0 25 0
26FEB26 12.00 P 0.00 0.00 0.00 2.68 +0.25 46 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.16 +0.18 49 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.67 +0.20 55 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.16 +0.24 58 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.69 +0.27 67 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.17 +0.19 68 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.69 +0.21 75 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.18 +0.20 77 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.68 +0.20 81 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 6.75 P 0.03 0.03 0.03 0.02 +0.01 35 20 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 199 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 33 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 142 0
30MAR26 7.75 P 0.00 0.00 0.00 0.10 +0.02 33 0 94 0
30MAR26 8.00 P 0.00 0.00 0.00 0.14 +0.03 33 0 485 0
30MAR26 8.25 P 0.19 0.19 0.19 0.19 +0.03 33 3 757 +3
30MAR26 8.50 P 0.28 0.29 0.26 0.26 +0.04 33 200 7,784 +83
30MAR26 8.75 P 0.00 0.00 0.00 0.33 +0.05 32 0 791 0
30MAR26 9.00 P 0.42 0.42 0.42 0.43 +0.07 32 1 6,994 +1
30MAR26 9.25 P 0.00 0.00 0.00 0.54 +0.08 32 0 381 0
30MAR26 9.50 P 0.00 0.00 0.00 0.67 +0.08 32 0 875 0
30MAR26 9.75 P 0.00 0.00 0.00 0.82 +0.09 33 0 3,532 0
30MAR26 10.00 P 0.00 0.00 0.00 0.98 +0.11 33 0 1,685 0
30MAR26 10.50 P 0.00 0.00 0.00 1.33 +0.12 33 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.76 +0.16 35 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 2.18 +0.13 34 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.69 +0.21 40 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.16 +0.18 42 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 3.67 +0.20 47 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 4.16 +0.24 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.69 +0.27 57 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.17 +0.19 58 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.69 +0.21 64 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.18 +0.20 66 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.68 +0.20 69 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.17 +0.19 71 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.70 +0.22 78 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 35 0 95 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 599 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 +0.02 35 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.19 +0.02 34 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.25 +0.03 34 0 2,614 0
29JUN26 8.00 P 0.31 0.31 0.31 0.30 +0.02 34 3 173 +3
29JUN26 8.25 P 0.00 0.00 0.00 0.38 +0.04 34 0 320 0
29JUN26 8.50 P 0.00 0.00 0.00 0.47 +0.06 34 0 434 0
29JUN26 8.75 P 0.55 0.58 0.55 0.56 +0.06 34 70 419 0
29JUN26 9.00 P 0.66 0.66 0.66 0.66 +0.06 34 1 2,144 +1
29JUN26 9.25 P 0.00 0.00 0.00 0.78 +0.06 34 0 253 0
29JUN26 9.50 P 0.92 0.92 0.92 0.93 +0.08 34 10 337 +10
29JUN26 9.75 P 0.00 0.00 0.00 1.06 +0.08 34 0 195 0
29JUN26 10.00 P 0.00 0.00 0.00 1.24 +0.12 35 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.56 +0.09 35 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 1.94 +0.11 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.35 +0.13 36 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.81 +0.17 38 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.19 +0.13 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.67 +0.18 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.16 +0.17 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.69 +0.24 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.17 +0.19 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.69 +0.21 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.18 +0.20 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.68 +0.20 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.17 +0.19 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.70 +0.22 60 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 +0.03 36 0 2 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 +0.04 36 0 206 0
29SEP26 7.75 P 0.00 0.00 0.00 0.46 +0.04 35 0 357 0
29SEP26 8.00 P 0.00 0.00 0.00 0.55 +0.05 36 0 561 0
29SEP26 8.25 P 0.00 0.00 0.00 0.65 +0.06 35 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.74 +0.05 35 0 38 0
29SEP26 8.75 P 0.89 0.89 0.89 0.86 +0.07 35 1 133 +1
29SEP26 9.00 P 0.00 0.00 0.00 0.97 +0.06 35 0 19 0
29SEP26 9.25 P 0.00 0.00 0.00 1.12 +0.09 35 0 65 0
29SEP26 9.50 P 0.00 0.00 0.00 1.26 +0.09 35 0 106 0
29SEP26 9.75 P 0.00 0.00 0.00 1.41 +0.09 35 0 2,630 0
29SEP26 10.00 P 0.00 0.00 0.00 1.55 +0.08 35 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.89 +0.08 35 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 2.24 +0.07 35 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.61 +0.07 34 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.09 +0.15 37 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.50 +0.13 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.92 +0.16 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.40 +0.18 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.86 +0.19 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.32 +0.19 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.78 +0.20 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.25 +0.20 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.72 +0.19 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.19 +0.21 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.70 +0.22 44 0 0 0
30DEC26 7.25 P 0.40 0.43 0.40 0.43 +0.03 36 13 19 +13
30DEC26 7.50 P 0.00 0.00 0.00 0.52 +0.04 36 0 250 0
30DEC26 7.75 P 0.00 0.00 0.00 0.61 +0.05 37 0 3 0
30DEC26 8.00 P 0.69 0.70 0.69 0.69 +0.05 36 13 26 +13
30DEC26 8.25 P 0.00 0.00 0.00 0.81 +0.06 36 0 0 0
30DEC26 8.50 P 0.92 0.92 0.92 0.93 +0.08 37 2 16 +2
30DEC26 8.75 P 0.00 0.00 0.00 1.05 +0.09 37 0 73 0
30DEC26 9.00 P 1.20 1.20 1.20 1.18 +0.10 37 2 57 +2
30DEC26 9.25 P 0.00 0.00 0.00 1.32 +0.11 37 0 74 0
30DEC26 9.50 P 0.00 0.00 0.00 1.46 +0.08 37 0 5,556 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 +0.09 37 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.78 +0.11 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.07 +0.10 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.49 +0.15 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.87 +0.15 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.26 +0.15 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.62 +0.11 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.09 +0.20 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.53 +0.19 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.97 +0.20 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.37 +0.17 38 0 0 0
TOTAL PUT 1,653 102,152 +529
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$ 19.13
30DEC25 9.75 C 0.00 0.00 0.00 9.39 +0.06 0 0 48 0
30DEC25 10.00 C 0.00 0.00 0.00 9.13 +0.05 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.80 +0.17 219 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.14 +0.02 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.64 -0.05 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.28 +0.05 171 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.64 +0.01 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.13 +0.05 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.64 +0.07 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.30 +0.17 128 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 4.64 +0.02 0 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 4.14 +0.07 0 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 3.64 -0.04 0 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 3.15 +0.05 40 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 2.65 -0.02 33 0 1,194 0
30DEC25 17.00 C 0.00 0.00 0.00 2.15 +0.03 27 2 4,090 0
30DEC25 17.50 C 0.00 0.00 0.00 1.70 +0.02 37 0 1,038 0
30DEC25 18.00 C 1.21 1.22 1.21 1.21 0.00 29 15 1,471 -10
30DEC25 18.50 C 0.75 0.79 0.75 0.81 0.00 29 507 1,606 -113
30DEC25 19.00 C 0.48 0.54 0.44 0.49 -0.02 29 356 1,353 +250
30DEC25 19.50 C 0.24 0.34 0.24 0.27 -0.04 30 165 810 +16
30DEC25 20.00 C 0.18 0.18 0.17 0.13 -0.03 30 130 1,976 +70
30DEC25 21.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 574 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 267 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 7.28 +0.05 87 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.68 +0.05 49 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.18 +0.02 43 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.85 +0.19 76 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.30 +0.04 64 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.69 +0.07 35 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.19 +0.05 30 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.71 +0.01 33 0 0 0
29JAN26 16.00 C 3.23 3.23 3.22 3.24 +0.02 34 50 205 -50
29JAN26 16.50 C 0.00 0.00 0.00 2.75 -0.03 30 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 2.32 -0.05 31 0 92 0
29JAN26 17.50 C 0.00 0.00 0.00 1.92 -0.04 32 0 804 0
29JAN26 18.00 C 0.00 0.00 0.00 1.55 -0.04 32 0 223 0
29JAN26 18.50 C 1.23 1.23 1.23 1.24 +0.03 33 60 204 +50
29JAN26 19.00 C 0.99 0.99 0.97 0.98 +0.03 34 30 776 +30
29JAN26 19.50 C 0.76 0.77 0.76 0.74 0.00 33 3 2,624 +1
29JAN26 20.00 C 0.58 0.58 0.58 0.57 +0.01 34 6 753 0
29JAN26 21.00 C 0.36 0.36 0.36 0.29 0.00 34 80 505 +80
29JAN26 22.00 C 0.20 0.20 0.20 0.14 0.00 34 80 1,238 +80
29JAN26 23.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 327 0
29JAN26 24.00 C 0.07 0.07 0.07 0.03 0.00 35 15 231 +15
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
29JAN26 27.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 7.28 +0.05 63 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.68 +0.05 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.40 +0.24 66 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.85 +0.19 56 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.38 +0.12 54 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.69 -0.06 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.26 +0.06 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.79 +0.09 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.34 +0.06 32 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 2.96 +0.06 35 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 2.52 -0.04 33 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 2.09 -0.03 31 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 1.78 0.00 32 0 80 0
26FEB26 18.50 C 1.55 1.55 1.55 1.50 +0.02 33 15 110 +15
26FEB26 19.00 C 1.29 1.29 1.29 1.24 +0.02 33 16 99 0
26FEB26 19.50 C 0.00 0.00 0.00 1.02 +0.01 33 0 39 0
26FEB26 20.00 C 0.00 0.00 0.00 0.83 +0.01 34 0 118 0
26FEB26 21.00 C 0.54 0.54 0.54 0.52 +0.01 34 2 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.31 0.00 34 0 100 0
26FEB26 23.00 C 0.00 0.00 0.00 0.17 0.00 33 0 280 0
26FEB26 24.00 C 0.16 0.16 0.16 0.10 0.00 34 45 55 +45
26FEB26 25.00 C 0.11 0.11 0.11 0.05 0.00 33 30 60 +30
26FEB26 26.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 - 35 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 9.52 -0.10 68 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.19 -0.01 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.80 +0.14 65 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.32 +0.10 63 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.74 +0.05 40 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 7.29 +0.06 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.76 +0.01 38 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.40 +0.18 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.85 +0.14 44 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.46 +0.16 48 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 4.86 +0.03 36 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.41 -0.06 36 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 3.98 -0.01 36 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.46 -0.06 31 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.27 +0.12 39 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 2.81 +0.12 36 0 254 0
30MAR26 17.50 C 0.00 0.00 0.00 2.53 +0.03 38 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 2.09 -0.01 34 0 3,898 0
30MAR26 18.50 C 1.88 1.88 1.83 1.85 +0.03 35 75 919 +15
30MAR26 19.00 C 1.65 1.65 1.60 1.60 +0.02 36 20 1,960 0
30MAR26 19.50 C 0.00 0.00 0.00 1.38 +0.02 36 0 674 0
30MAR26 20.00 C 0.00 0.00 0.00 1.19 +0.02 36 0 528 0
30MAR26 21.00 C 0.91 0.91 0.85 0.86 +0.02 37 1,354 1,970 +1,354
30MAR26 22.00 C 0.00 0.00 0.00 0.60 +0.01 37 0 4,088 0
30MAR26 23.00 C 0.00 0.00 0.00 0.41 +0.01 36 0 444 0
30MAR26 24.00 C 0.00 0.00 0.00 0.27 0.00 36 0 177 0
30MAR26 25.00 C 0.00 0.00 0.00 0.18 0.00 36 0 2,304 0
30MAR26 26.00 C 0.00 0.00 0.00 0.12 0.00 36 0 235 0
30MAR26 27.00 C 0.00 0.00 0.00 0.08 0.00 37 0 115 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 0.00 37 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 0.00 36 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 8.83 -0.09 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.34 -0.10 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.86 -0.09 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.41 -0.07 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.94 -0.06 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.49 +0.02 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.01 +0.02 38 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.57 +0.02 37 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.16 +0.02 37 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.74 +0.11 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.31 -0.01 35 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 3.95 +0.06 36 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.61 +0.03 36 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.28 +0.01 36 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 2.97 -0.02 36 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.69 -0.03 36 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 2.42 0.00 36 0 223 0
29JUN26 19.00 C 0.00 0.00 0.00 2.20 +0.01 37 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.98 -0.02 37 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 1.77 -0.03 37 0 1,792 0
29JUN26 21.00 C 0.00 0.00 0.00 1.44 +0.01 37 0 115 0
29JUN26 22.00 C 0.00 0.00 0.00 1.14 0.00 37 0 304 0
29JUN26 23.00 C 0.00 0.00 0.00 0.89 -0.01 37 0 165 0
29JUN26 24.00 C 0.78 0.78 0.78 0.69 -0.01 37 15 15 +15
29JUN26 25.00 C 0.00 0.00 0.00 0.53 -0.01 37 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.41 0.00 37 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.24 0.00 37 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.18 0.00 37 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 7.41 -0.07 35 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 6.96 -0.11 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.57 -0.08 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.18 -0.03 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.67 -0.13 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.35 -0.01 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.91 -0.13 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.59 -0.07 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.22 -0.13 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.94 -0.04 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.63 -0.05 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.35 -0.06 36 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.10 -0.07 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.86 -0.05 36 0 3 0
29SEP26 19.00 C 2.59 2.59 2.56 2.63 0.00 36 27 27 +27
29SEP26 19.50 C 0.00 0.00 0.00 2.42 -0.05 36 0 0 0
29SEP26 20.00 C 2.17 2.17 2.17 2.22 -0.01 37 13 19 +13
29SEP26 21.00 C 0.00 0.00 0.00 1.88 -0.03 37 0 122 0
29SEP26 22.00 C 0.00 0.00 0.00 1.58 -0.05 37 0 12 0
29SEP26 23.00 C 0.00 0.00 0.00 1.35 -0.01 38 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.16 -0.01 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.96 -0.02 38 0 13 0
29SEP26 26.00 C 0.00 0.00 0.00 0.80 -0.02 38 0 0 0
29SEP26 27.00 C 0.75 0.75 0.75 0.66 -0.02 38 1 53 0
30DEC26 12.50 C 0.00 0.00 0.00 7.07 0.00 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.65 0.00 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.25 +0.01 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.90 -0.04 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.54 +0.01 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.17 0.00 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.86 -0.03 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.55 +0.01 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.26 0.00 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.99 0.00 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.72 -0.01 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.49 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.25 -0.01 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.02 -0.02 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.83 -0.01 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.63 -0.02 36 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 2.28 -0.02 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.96 -0.02 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.71 -0.01 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.50 -0.01 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.33 -0.01 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.14 -0.02 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.95 - 37 0 0 -
TOTAL CALL 3,112 61,983 +1,933
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 155 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 149 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 139 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 129 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 3,593 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2,006 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,844 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,417 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,154 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4,742 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 2,310 0
30DEC25 17.50 P 0.03 0.03 0.03 0.03 -0.01 32 83 1,286 +13
30DEC25 18.00 P 0.07 0.07 0.06 0.06 -0.04 29 156 346 +105
30DEC25 18.50 P 0.21 0.21 0.15 0.17 -0.05 30 37 330 +1
30DEC25 19.00 P 0.35 0.39 0.33 0.35 -0.08 30 560 323 -307
30DEC25 19.50 P 0.69 0.69 0.62 0.61 -0.12 29 60 117 +60
30DEC25 20.00 P 0.00 0.00 0.00 1.01 -0.09 32 0 135 0
30DEC25 21.00 P 0.00 0.00 0.00 1.92 -0.03 39 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.96 +0.03 59 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.87 -0.06 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.87 -0.06 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.89 -0.04 77 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.87 -0.06 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.89 -0.04 95 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.88 -0.05 97 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.90 -0.15 116 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 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 41 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.03 0.00 35 0 90 0
29JAN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 3,078 0
29JAN26 16.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 624 0
29JAN26 17.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 705 0
29JAN26 17.50 P 0.00 0.00 0.00 0.24 -0.03 33 0 620 0
29JAN26 18.00 P 0.36 0.36 0.36 0.37 -0.04 33 1 427 0
29JAN26 18.50 P 0.61 0.61 0.53 0.54 -0.05 33 543 1,622 +430
29JAN26 19.00 P 0.00 0.00 0.00 0.77 -0.06 33 0 75 0
29JAN26 19.50 P 1.09 1.09 1.04 1.05 -0.05 33 30 45 0
29JAN26 20.00 P 1.46 1.46 1.46 1.39 -0.06 35 15 15 +15
29JAN26 21.00 P 0.00 0.00 0.00 2.15 -0.05 36 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 3.04 -0.01 39 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 3.95 -0.07 40 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.91 -0.03 43 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 5.89 -0.04 45 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.06 +0.13 70 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.89 - 56 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 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 39 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 0.00 34 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 145 0
26FEB26 16.50 P 0.22 0.22 0.22 0.20 -0.01 33 80 795 +71
26FEB26 17.00 P 0.00 0.00 0.00 0.29 -0.02 33 0 619 0
26FEB26 17.50 P 0.00 0.00 0.00 0.41 -0.02 33 0 709 0
26FEB26 18.00 P 0.55 0.58 0.55 0.57 -0.03 33 45 109 +45
26FEB26 18.50 P 0.76 0.78 0.76 0.76 -0.06 33 165 630 +105
26FEB26 19.00 P 1.00 1.00 1.00 0.99 -0.06 33 15 100 0
26FEB26 19.50 P 1.26 1.26 1.26 1.29 -0.06 34 15 15 +15
26FEB26 20.00 P 0.00 0.00 0.00 1.61 -0.06 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.34 -0.05 36 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.16 -0.02 37 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.07 -0.02 40 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 4.97 +0.02 40 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.04 +0.09 49 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.06 +0.13 56 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.89 - 46 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 48 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 0.00 35 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 35 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 227 0
30MAR26 14.00 P 0.00 0.00 0.00 0.07 0.00 37 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 384 0
30MAR26 15.50 P 0.22 0.22 0.22 0.21 0.00 36 15 542 +5
30MAR26 16.00 P 0.00 0.00 0.00 0.30 0.00 36 0 5,346 0
30MAR26 16.50 P 0.00 0.00 0.00 0.39 -0.02 36 0 1,419 0
30MAR26 17.00 P 0.00 0.00 0.00 0.52 -0.01 36 0 1,611 0
30MAR26 17.50 P 0.00 0.00 0.00 0.67 -0.02 35 0 659 0
30MAR26 18.00 P 0.00 0.00 0.00 0.86 -0.01 36 0 8,914 0
30MAR26 18.50 P 0.00 0.00 0.00 1.07 -0.04 36 0 23 0
30MAR26 19.00 P 0.00 0.00 0.00 1.32 -0.04 36 0 135 0
30MAR26 19.50 P 1.63 1.63 1.63 1.60 -0.01 36 50 247 +50
30MAR26 20.00 P 0.00 0.00 0.00 1.91 -0.05 37 0 150 0
30MAR26 21.00 P 0.00 0.00 0.00 2.63 0.00 38 0 0 0
30MAR26 22.00 P 3.46 3.46 3.46 3.40 +0.15 39 4 4 +4
30MAR26 23.00 P 0.00 0.00 0.00 4.24 0.00 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.12 +0.08 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.04 -0.01 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.06 +0.07 48 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 7.93 -0.16 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.91 -0.02 46 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.90 -0.15 48 0 0 0
29JUN26 10.50 P 0.05 0.05 0.05 0.02 0.00 38 5 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 37 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 0.00 38 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 0.00 37 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 -0.01 37 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.26 -0.01 37 0 272 0
29JUN26 14.50 P 0.00 0.00 0.00 0.34 -0.01 37 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.44 0.00 37 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.55 -0.02 37 0 574 0
29JUN26 16.00 P 0.00 0.00 0.00 0.67 -0.02 36 0 1,934 0
29JUN26 16.50 P 0.86 0.86 0.86 0.82 -0.02 36 15 180 +15
29JUN26 17.00 P 0.00 0.00 0.00 1.00 -0.02 37 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.19 -0.03 36 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 1.41 -0.02 37 0 252 0
29JUN26 18.50 P 1.62 1.62 1.62 1.65 -0.02 37 15 90 +15
29JUN26 19.00 P 1.87 1.87 1.87 1.89 -0.05 36 15 19 +15
29JUN26 19.50 P 2.19 2.19 2.19 2.17 -0.02 36 15 15 +15
29JUN26 20.00 P 2.51 2.51 2.51 2.47 -0.07 37 11 85 +11
29JUN26 21.00 P 3.21 3.22 3.17 3.13 -0.06 37 33 33 +33
29JUN26 22.00 P 3.95 3.95 3.95 3.88 +0.01 38 9 9 +9
29JUN26 23.00 P 0.00 0.00 0.00 4.53 -0.05 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.49 -0.03 40 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 6.38 +0.14 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.28 -0.04 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.12 +0.03 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.03 -0.09 41 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.99 -0.06 42 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 -0.01 38 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 -0.01 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 -0.02 38 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.39 -0.03 38 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.50 -0.03 38 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.61 -0.03 38 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.75 -0.02 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.89 -0.04 38 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.06 -0.04 38 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.24 -0.05 38 0 591 0
29SEP26 17.00 P 0.00 0.00 0.00 1.45 -0.04 38 0 510 0
29SEP26 17.50 P 1.70 1.70 1.70 1.66 -0.05 38 15 47 0
29SEP26 18.00 P 1.94 1.94 1.94 1.90 -0.05 38 15 32 +15
29SEP26 18.50 P 2.20 2.21 2.19 2.15 -0.06 39 45 45 +45
29SEP26 19.00 P 2.48 2.54 2.47 2.42 -0.06 39 77 45 +45
29SEP26 19.50 P 2.77 2.83 2.77 2.71 -0.02 39 48 33 +33
29SEP26 20.00 P 3.08 3.08 3.08 3.01 -0.05 39 30 30 +30
29SEP26 21.00 P 3.75 3.76 3.69 3.66 -0.05 39 60 60 +60
29SEP26 22.00 P 4.49 4.49 4.46 4.35 -0.08 40 30 30 +30
29SEP26 23.00 P 0.00 0.00 0.00 5.09 -0.08 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.89 -0.08 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.67 -0.12 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.52 +0.03 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.46 -0.08 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 -0.03 38 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 -0.03 38 0 4 0
30DEC26 13.50 P 0.61 0.61 0.61 0.56 -0.03 38 4 4 +4
30DEC26 14.00 P 0.00 0.00 0.00 0.67 -0.04 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.81 -0.04 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.95 -0.05 38 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.13 -0.04 38 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.30 -0.05 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.50 -0.05 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.72 -0.05 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.94 -0.06 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.19 -0.05 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.45 -0.06 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.71 -0.08 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.01 -0.08 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.31 -0.07 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.95 -0.08 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.63 -0.06 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.37 -0.06 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.13 -0.09 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.94 -0.09 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.78 -0.04 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.65 - 42 0 0 -
TOTAL PUT 2,316 67,956 +987
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$ 34.58
30DEC25 22.00 C 0.00 0.00 0.00 12.69 +0.24 135 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.62 +0.16 96 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.75 +0.28 124 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.62 +0.16 77 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.63 +0.17 73 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.69 +0.23 80 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.63 +0.34 55 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.61 +0.32 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.61 +0.32 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.61 +0.31 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.61 +0.31 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.67 +0.29 20 0 36 0
30DEC25 34.00 C 0.80 0.80 0.75 0.76 +0.21 15 15 151 +15
30DEC25 35.00 C 0.12 0.24 0.12 0.20 +0.05 14 193 586 +14
30DEC25 36.00 C 0.04 0.04 0.03 0.03 0.00 14 45 524 +45
30DEC25 37.00 C 0.02 0.02 0.02 0.01 0.00 18 10 570 -7
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 821 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 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 59 0 602 0
30DEC25 46.00 C 0.02 0.02 0.02 0.01 0.00 63 1 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 79 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 104 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29JAN26 25.00 C 0.00 0.00 0.00 9.76 +0.22 55 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.76 +0.21 49 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.76 +0.21 43 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.77 +0.41 38 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.69 +0.32 21 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.69 +0.32 14 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 3.70 +0.31 14 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.74 +0.30 15 0 31 0
29JAN26 33.00 C 1.83 1.83 1.83 1.91 +0.27 17 25 131 +25
29JAN26 34.00 C 0.00 0.00 0.00 1.11 +0.17 15 0 40 0
29JAN26 35.00 C 0.54 0.60 0.54 0.60 +0.14 15 46 114 +1
29JAN26 36.00 C 0.24 0.24 0.24 0.27 +0.08 15 16 168 -16
29JAN26 37.00 C 0.10 0.15 0.10 0.10 +0.03 15 43 335 +42
29JAN26 38.00 C 0.08 0.09 0.08 0.04 +0.02 16 25 802 +25
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 15 0 160 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 18 0 725 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 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 46 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.88 +0.27 47 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.89 +0.28 43 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.84 +0.21 35 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.91 +0.28 34 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.76 +0.32 16 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.78 +0.32 16 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.82 +0.31 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.91 +0.29 16 0 0 0
26FEB26 33.00 C 2.06 2.06 2.06 2.15 +0.26 17 30 105 +30
26FEB26 34.00 C 1.39 1.43 1.39 1.45 +0.23 16 10 17 +2
26FEB26 35.00 C 0.92 0.96 0.92 0.90 +0.17 16 23 100 +22
26FEB26 36.00 C 0.50 0.54 0.50 0.52 +0.12 16 3 122 0
26FEB26 37.00 C 0.31 0.31 0.31 0.27 +0.07 16 50 381 0
26FEB26 38.00 C 0.00 0.00 0.00 0.13 +0.04 16 0 1,614 0
26FEB26 39.00 C 0.00 0.00 0.00 0.06 +0.02 16 0 301 0
26FEB26 40.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 366 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 16 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 25 0 85 0
26FEB26 47.00 C 0.02 0.02 0.02 0.01 0.00 27 2 45 -2
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 30 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 10.92 +0.26 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.92 +0.23 38 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.93 +0.23 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.91 +0.20 29 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.98 +0.28 28 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.01 +0.47 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.90 +0.30 17 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.98 +0.29 16 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.12 +0.26 16 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.43 +0.23 18 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.76 +0.20 17 0 42 0
30MAR26 35.00 C 1.24 1.24 1.24 1.21 +0.15 17 1 300 0
30MAR26 36.00 C 0.00 0.00 0.00 0.80 +0.11 17 0 80 0
30MAR26 37.00 C 0.00 0.00 0.00 0.50 +0.08 17 0 413 0
30MAR26 38.00 C 0.00 0.00 0.00 0.30 +0.05 17 0 118 0
30MAR26 39.00 C 0.26 0.26 0.26 0.17 +0.03 17 30 375 +30
30MAR26 40.00 C 0.15 0.18 0.15 0.09 +0.01 16 18 2,317 0
30MAR26 41.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 251 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 19 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 26 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29JUN26 25.00 C 0.00 0.00 0.00 10.13 +0.25 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.15 +0.24 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.18 +0.24 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.23 +0.27 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.24 +0.40 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.23 +0.28 18 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.38 +0.25 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.59 +0.22 17 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.89 +0.19 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.27 +0.16 17 0 82 0
29JUN26 35.00 C 0.00 0.00 0.00 1.80 +0.19 18 0 252 0
29JUN26 36.00 C 0.00 0.00 0.00 1.35 +0.15 18 0 101 0
29JUN26 37.00 C 0.00 0.00 0.00 0.99 +0.08 18 0 410 0
29JUN26 38.00 C 0.00 0.00 0.00 0.71 +0.06 18 0 2,037 0
29JUN26 39.00 C 0.00 0.00 0.00 0.50 +0.04 18 0 10 0
29JUN26 40.00 C 0.00 0.00 0.00 0.34 +0.03 18 0 11 0
29JUN26 41.00 C 0.00 0.00 0.00 0.23 +0.02 18 0 60 0
29JUN26 42.00 C 0.00 0.00 0.00 0.15 +0.01 17 0 88 0
29JUN26 43.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 +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 0.07 0.07 0.07 0.03 0.00 18 2 126 +2
29JUN26 47.00 C 0.00 0.00 0.00 0.02 0.00 18 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 18 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.13 +0.24 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.16 +0.25 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.18 +0.23 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.23 +0.27 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.27 +0.40 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.28 +0.27 17 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.54 +0.33 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.78 +0.30 18 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.12 +0.28 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.52 +0.24 18 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 2.00 +0.19 18 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.57 +0.16 18 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 1.21 +0.08 18 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 0.92 +0.06 18 0 20 0
29SEP26 39.00 C 0.00 0.00 0.00 0.69 +0.04 18 0 14 0
29SEP26 40.00 C 0.00 0.00 0.00 0.52 +0.04 18 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.38 +0.02 18 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.28 +0.02 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.20 +0.01 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.15 +0.01 18 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 0.00 18 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 0.00 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 0.00 18 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 18 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.13 +0.24 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.16 +0.25 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.20 +0.25 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.26 +0.30 21 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.31 +0.41 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.50 +0.44 19 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 4.89 +0.61 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.18 +0.60 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.35 +0.30 18 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 2.83 +0.48 18 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.37 +0.40 18 0 35 0
30DEC26 36.00 C 1.79 1.79 1.79 1.97 +0.38 19 2 216 +2
30DEC26 37.00 C 0.00 0.00 0.00 1.63 +0.33 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.34 +0.32 19 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 1.09 +0.29 19 0 6 0
30DEC26 40.00 C 0.00 0.00 0.00 0.90 +0.27 19 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.72 +0.24 19 0 3 0
30DEC26 42.00 C 0.57 0.58 0.57 0.58 +0.21 19 8 24 0
30DEC26 43.00 C 0.00 0.00 0.00 0.48 +0.21 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.39 +0.18 19 0 0 0
30DEC26 45.00 C 0.31 0.31 0.31 0.31 +0.15 19 1 16 +1
30DEC26 46.00 C 0.00 0.00 0.00 0.25 +0.13 19 0 0 0
TOTAL CALL 599 29,601 +231
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 107 0
30DEC25 30.00 P 0.01 0.01 0.01 0.01 0.00 35 1 69 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 264 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 95 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 -0.03 14 0 281 0
30DEC25 34.00 P 0.00 0.00 0.00 0.12 -0.14 13 0 1,652 0
30DEC25 35.00 P 0.72 0.72 0.42 0.56 -0.27 13 223 1,047 -184
30DEC25 36.00 P 1.42 1.42 1.38 1.43 -0.31 14 28 1,276 -2
30DEC25 37.00 P 2.40 2.40 2.40 2.42 -0.32 0 19 101 0
30DEC25 38.00 P 0.00 0.00 0.00 3.42 -0.32 0 0 171 0
30DEC25 39.00 P 4.74 4.74 4.74 4.42 -0.32 0 1 363 0
30DEC25 40.00 P 0.00 0.00 0.00 5.42 -0.32 0 0 299 0
30DEC25 41.00 P 0.00 0.00 0.00 6.42 -0.32 0 0 91 0
30DEC25 42.00 P 0.00 0.00 0.00 7.42 -0.32 0 0 61 0
30DEC25 43.00 P 0.00 0.00 0.00 8.42 -0.32 0 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 9.42 -0.32 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.42 -0.32 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.42 -0.32 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.42 -0.32 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.42 -0.32 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.42 -0.32 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 15.42 -0.32 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.92 -0.32 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.42 -0.32 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.92 -0.32 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.42 -0.32 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 19 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.05 -0.02 15 0 74 0
29JAN26 33.00 P 0.16 0.16 0.16 0.16 -0.05 15 11 703 +11
29JAN26 34.00 P 0.52 0.52 0.39 0.41 -0.11 15 34 704 -6
29JAN26 35.00 P 0.92 0.92 0.85 0.87 -0.21 14 65 571 -31
29JAN26 36.00 P 1.62 1.62 1.62 1.55 -0.23 14 7 352 0
29JAN26 37.00 P 2.30 2.30 2.30 2.45 -0.30 15 5 203 0
29JAN26 38.00 P 0.00 0.00 0.00 3.42 -0.32 0 0 246 0
29JAN26 39.00 P 0.00 0.00 0.00 4.42 -0.32 0 0 124 0
29JAN26 40.00 P 0.00 0.00 0.00 5.42 -0.32 0 0 243 0
29JAN26 41.00 P 0.00 0.00 0.00 6.42 -0.32 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 7.42 -0.32 0 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.42 -0.32 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.42 -0.32 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.42 -0.32 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.42 -0.32 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.42 -0.32 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.42 -0.32 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.42 -0.32 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.42 -0.32 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.92 -0.32 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 0.00 16 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.14 -0.03 16 0 256 0
26FEB26 33.00 P 0.00 0.00 0.00 0.31 -0.06 15 0 406 0
26FEB26 34.00 P 0.61 0.61 0.61 0.61 -0.10 15 110 753 +110
26FEB26 35.00 P 0.00 0.00 0.00 1.07 -0.16 15 0 2,826 0
26FEB26 36.00 P 0.00 0.00 0.00 1.72 -0.20 15 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.53 -0.27 15 0 95 0
26FEB26 38.00 P 0.00 0.00 0.00 3.44 -0.30 16 0 166 0
26FEB26 39.00 P 0.00 0.00 0.00 4.42 -0.32 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.42 -0.32 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.42 -0.32 0 0 44 0
26FEB26 42.00 P 0.00 0.00 0.00 7.42 -0.32 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.42 -0.32 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.42 -0.32 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.42 -0.32 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.42 -0.32 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.42 -0.32 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.42 -0.32 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.42 -0.32 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.42 -0.32 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.92 -0.32 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 26 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 17 0 172 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.13 -0.04 17 0 200 0
30MAR26 32.00 P 0.28 0.28 0.28 0.27 -0.04 16 1 636 0
30MAR26 33.00 P 0.58 0.58 0.58 0.49 -0.08 16 15 516 +15
30MAR26 34.00 P 1.00 1.00 0.80 0.83 -0.12 16 2 239 +2
30MAR26 35.00 P 1.32 1.32 1.32 1.28 -0.18 16 30 821 +30
30MAR26 36.00 P 1.95 1.95 1.95 1.92 -0.18 16 20 427 0
30MAR26 37.00 P 0.00 0.00 0.00 2.67 -0.25 16 0 271 0
30MAR26 38.00 P 0.00 0.00 0.00 3.51 -0.28 16 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 4.43 -0.31 16 0 268 0
30MAR26 40.00 P 0.00 0.00 0.00 5.42 -0.32 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.42 -0.32 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.42 -0.32 0 0 16 0
30MAR26 43.00 P 0.00 0.00 0.00 8.42 -0.32 0 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 9.42 -0.32 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.42 -0.32 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.42 -0.32 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.42 -0.32 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.42 -0.32 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.42 -0.32 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.42 -0.32 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.92 -0.32 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.42 -0.32 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.92 -0.32 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.42 -0.32 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.13 -0.03 18 0 183 0
29JUN26 29.00 P 0.00 0.00 0.00 0.23 -0.04 17 0 13 0
29JUN26 30.00 P 0.00 0.00 0.00 0.37 -0.08 17 0 162 0
29JUN26 31.00 P 0.00 0.00 0.00 0.60 -0.10 17 0 257 0
29JUN26 32.00 P 0.00 0.00 0.00 0.90 -0.13 17 0 463 0
29JUN26 33.00 P 0.00 0.00 0.00 1.28 -0.16 17 0 230 0
29JUN26 34.00 P 0.00 0.00 0.00 1.75 -0.25 17 0 210 0
29JUN26 35.00 P 0.00 0.00 0.00 2.31 -0.29 17 0 242 0
29JUN26 36.00 P 0.00 0.00 0.00 3.03 -0.25 17 0 241 0
29JUN26 37.00 P 3.65 3.65 3.65 3.76 -0.27 17 6 46 +6
29JUN26 38.00 P 0.00 0.00 0.00 4.55 -0.28 17 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.39 -0.29 17 0 36 0
29JUN26 40.00 P 0.00 0.00 0.00 6.13 -0.26 14 0 198 0
29JUN26 41.00 P 0.00 0.00 0.00 7.02 -0.28 0 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 7.95 -0.26 0 0 76 0
29JUN26 43.00 P 0.00 0.00 0.00 8.88 -0.22 0 0 29 0
29JUN26 44.00 P 9.80 9.80 9.80 9.82 -0.23 0 6 126 +6
29JUN26 45.00 P 0.00 0.00 0.00 10.73 -0.28 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.74 -0.24 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.72 -0.22 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.68 -0.23 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.66 -0.22 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.58 -0.28 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.07 -0.22 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.52 -0.22 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.97 -0.62 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.73 -0.05 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.25 -0.04 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.38 -0.06 17 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.58 -0.08 17 0 52 0
29SEP26 31.00 P 0.00 0.00 0.00 0.84 -0.10 17 0 148 0
29SEP26 32.00 P 0.00 0.00 0.00 1.16 -0.14 17 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 1.57 -0.15 17 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 2.04 -0.25 17 0 58 0
29SEP26 35.00 P 0.00 0.00 0.00 2.59 -0.29 17 0 210 0
29SEP26 36.00 P 0.00 0.00 0.00 3.31 -0.23 17 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 4.01 -0.25 17 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.76 -0.27 17 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.57 -0.28 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.42 -0.28 18 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.21 -0.26 16 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.11 -0.21 15 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 9.03 -0.21 13 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.93 -0.26 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.90 -0.23 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.85 -0.24 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.81 -0.24 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.79 -0.22 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.75 -0.23 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.73 -0.21 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.15 -0.23 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.13 +0.05 19 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 +0.07 19 0 3 0
30DEC26 27.00 P 0.36 0.36 0.36 0.33 +0.10 19 103 113 +103
30DEC26 28.00 P 0.00 0.00 0.00 0.49 +0.13 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.69 +0.15 19 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.95 +0.17 19 0 28 0
30DEC26 31.00 P 0.00 0.00 0.00 1.26 +0.18 19 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 1.64 +0.18 19 0 60 0
30DEC26 33.00 P 2.06 2.06 2.06 2.09 +0.24 19 15 41 +15
30DEC26 34.00 P 0.00 0.00 0.00 2.61 +0.25 20 0 176 0
30DEC26 35.00 P 0.00 0.00 0.00 3.18 +0.23 20 0 121 0
30DEC26 36.00 P 0.00 0.00 0.00 3.69 +0.09 19 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.37 +0.07 19 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.09 +0.03 19 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 5.85 -0.20 19 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.87 -0.06 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.73 -0.10 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.62 -0.15 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.55 -0.17 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.49 -0.21 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.45 -0.23 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.42 -0.25 26 0 0 0
TOTAL PUT 702 25,292 +75
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$ 87.00
30DEC25 46.00 C 0.00 0.00 0.00 41.02 -0.89 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 40.02 -0.93 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.05 -0.90 67 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.05 -0.86 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.05 -1.79 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 35.29 -0.13 190 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 32.06 -0.90 81 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 29.56 -1.45 59 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 27.06 -0.88 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 24.57 -1.66 63 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.04 -0.86 0 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 19.57 -0.89 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 17.07 -0.91 0 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 14.58 -0.86 36 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 12.08 -0.86 27 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 9.52 -0.97 0 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 7.05 -1.01 0 0 115 0
30DEC25 82.50 C 5.80 5.80 5.80 4.53 -1.00 0 9 56 +9
30DEC25 85.00 C 0.00 0.00 0.00 2.40 -0.81 16 0 295 0
30DEC25 87.50 C 1.49 1.49 0.90 0.94 -0.55 17 282 268 +68
30DEC25 90.00 C 0.40 0.40 0.29 0.26 -0.26 18 32 145 -32
30DEC25 92.50 C 0.10 0.10 0.06 0.05 -0.07 18 19 332 0
30DEC25 95.00 C 0.04 0.04 0.04 0.01 -0.01 20 10 1,425 -10
30DEC25 97.50 C 0.04 0.04 0.04 0.01 0.00 25 10 149 -10
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 73 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 114 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 52 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 140 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 29.71 -1.30 35 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.22 -0.88 34 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.79 -1.44 45 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.42 -0.71 48 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.34 -0.31 56 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 17.77 -0.36 48 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.77 -0.72 20 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 12.59 -0.62 31 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.64 -1.47 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.59 -0.62 20 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 5.61 -0.91 21 0 122 0
29JAN26 85.00 C 0.00 0.00 0.00 3.70 -0.84 20 0 80 0
29JAN26 87.50 C 0.00 0.00 0.00 2.37 -0.57 20 0 107 0
29JAN26 90.00 C 1.67 1.67 1.37 1.40 -0.49 21 7 99 -5
29JAN26 92.50 C 0.94 0.94 0.94 0.80 -0.29 21 15 67 -8
29JAN26 95.00 C 0.50 0.50 0.44 0.42 -0.16 21 47 285 +22
29JAN26 97.50 C 0.28 0.28 0.27 0.19 -0.10 21 80 271 +15
29JAN26 100.00 C 0.00 0.00 0.00 0.09 -0.04 21 0 446 0
29JAN26 102.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 151 0
29JAN26 105.00 C 0.09 0.09 0.09 0.02 -0.01 22 30 110 -1
29JAN26 107.50 C 0.08 0.08 0.08 0.01 0.00 23 80 162 -35
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 27.36 -0.74 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.33 -0.90 50 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.42 -0.88 28 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.34 -0.31 40 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.77 -1.14 34 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.77 -1.63 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.03 -0.63 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.47 -0.98 23 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.18 -0.77 21 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 6.28 -0.81 21 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 4.63 -0.77 21 0 116 0
26FEB26 87.50 C 3.81 3.81 3.81 3.32 -0.64 21 9 43 +2
26FEB26 90.00 C 0.00 0.00 0.00 2.34 -0.50 22 0 62 0
26FEB26 92.50 C 1.69 1.69 1.69 1.59 -0.43 22 30 75 +30
26FEB26 95.00 C 0.00 0.00 0.00 1.04 -0.30 22 0 286 0
26FEB26 97.50 C 0.00 0.00 0.00 0.64 -0.22 22 0 30 0
26FEB26 100.00 C 0.52 0.52 0.52 0.38 -0.15 22 40 100 +40
26FEB26 102.50 C 0.38 0.38 0.38 0.22 -0.10 22 40 125 +40
26FEB26 105.00 C 0.28 0.28 0.24 0.12 -0.06 22 40 55 +40
26FEB26 107.50 C 0.00 0.00 0.00 0.07 -0.04 22 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 60 0
26FEB26 112.50 C 0.13 0.13 0.13 0.02 -0.01 22 20 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 41.89 -0.36 73 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 40.41 -0.91 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 39.39 -0.94 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.43 -0.68 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.02 -0.82 67 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.32 -0.55 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.79 -0.57 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.79 -1.22 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.57 -0.83 31 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 25.33 -0.90 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.68 -0.83 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.78 -0.27 38 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 18.31 -0.60 34 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 14.98 -1.43 0 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 13.03 -0.83 21 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.78 -1.21 21 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 9.19 -1.08 24 0 25 0
30MAR26 82.50 C 0.00 0.00 0.00 7.52 -0.59 24 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 5.80 -0.66 23 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 4.53 -0.63 23 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 3.45 -0.57 24 0 40 0
30MAR26 92.50 C 0.00 0.00 0.00 2.63 -0.47 24 0 25 0
30MAR26 95.00 C 0.00 0.00 0.00 1.97 -0.38 24 0 49 0
30MAR26 97.50 C 0.00 0.00 0.00 1.42 -0.30 24 0 17 0
30MAR26 100.00 C 0.00 0.00 0.00 1.00 -0.24 24 0 22 0
30MAR26 102.50 C 0.00 0.00 0.00 0.69 -0.19 24 0 66 0
30MAR26 105.00 C 0.00 0.00 0.00 0.47 -0.14 24 0 167 0
30MAR26 107.50 C 0.00 0.00 0.00 0.31 -0.11 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.21 -0.07 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.14 -0.05 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.32 -0.55 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.82 -0.90 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.79 -1.22 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.95 -0.73 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.33 -0.90 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.68 -1.33 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.78 -0.89 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.31 -0.99 23 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.33 -0.92 25 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.66 -1.45 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.76 -1.63 21 0 0 0
29JUN26 80.00 C 10.80 10.80 10.80 10.01 -1.22 22 2 101 0
29JUN26 82.50 C 0.00 0.00 0.00 8.49 -0.72 23 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 7.45 -0.62 25 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 6.13 -0.71 25 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 4.98 -0.65 25 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 4.00 -0.59 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.18 -0.54 24 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 2.51 -0.46 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.96 -0.41 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.51 -0.35 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.16 -0.29 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.85 -0.28 24 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.65 -0.19 24 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.48 -0.16 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.36 -0.13 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.39 -1.03 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.95 -0.87 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.33 -1.19 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.79 -1.49 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 20.78 -1.16 24 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 18.92 -0.47 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.85 -0.57 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.11 -0.35 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.18 -0.83 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.64 -0.42 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.56 -1.06 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.78 -0.59 27 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 7.53 -0.55 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.46 -0.50 27 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 5.51 -0.42 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.67 -0.41 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 3.96 -0.34 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.33 -0.33 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.81 -0.27 26 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.34 -0.26 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.97 -0.21 26 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.58 -0.25 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.33 -0.15 26 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.09 -0.15 26 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 23.43 -1.05 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.15 -1.11 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.25 -0.85 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.29 -0.73 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.55 -1.08 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.96 -0.54 27 0 0 0
30DEC26 80.00 C 13.02 13.02 13.02 12.48 -0.16 27 13 19 +13
30DEC26 82.50 C 11.62 11.62 11.62 11.08 -0.27 27 15 15 +15
30DEC26 85.00 C 10.35 10.35 10.35 9.78 -0.53 27 1 1 +1
30DEC26 87.50 C 9.27 9.27 9.27 8.78 -0.29 27 15 30 +15
30DEC26 90.00 C 0.00 0.00 0.00 7.76 -0.25 27 0 13 0
30DEC26 92.50 C 0.00 0.00 0.00 6.79 -0.28 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.99 -0.41 27 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.22 -0.24 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.58 -0.34 27 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.98 -0.34 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.47 -0.27 27 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.02 -0.27 27 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.53 -0.23 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.21 -0.20 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.89 -0.20 26 0 0 0
TOTAL CALL 846 8,738 +209
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 61 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 39 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 26 0 337 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 20 0 333 0
30DEC25 82.50 P 0.08 0.08 0.08 0.07 +0.02 18 4 247 +4
30DEC25 85.00 P 0.44 0.44 0.38 0.40 +0.12 18 15 289 -4
30DEC25 87.50 P 0.97 1.47 0.97 1.42 +0.41 18 195 393 -54
30DEC25 90.00 P 2.66 2.66 2.66 3.18 +0.58 18 15 153 -15
30DEC25 92.50 P 0.00 0.00 0.00 5.64 +0.85 26 0 39 0
30DEC25 95.00 P 0.00 0.00 0.00 8.02 +0.71 26 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 10.82 +1.17 48 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.39 +0.93 59 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.97 +1.37 69 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.54 +1.44 79 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.50 +0.86 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 23.00 +0.24 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 25.50 +0.90 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 28.84 +1.67 116 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.13 +0.03 21 0 137 0
29JAN26 80.00 P 0.36 0.39 0.36 0.35 +0.07 21 11 225 +11
29JAN26 82.50 P 0.80 0.80 0.80 0.80 +0.15 21 10 282 +10
29JAN26 85.00 P 0.00 0.00 0.00 1.57 +0.26 21 0 259 0
29JAN26 87.50 P 0.00 0.00 0.00 2.73 +0.44 22 0 79 0
29JAN26 90.00 P 0.00 0.00 0.00 4.30 +0.55 22 0 36 0
29JAN26 92.50 P 0.00 0.00 0.00 6.22 +0.68 23 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 8.19 +0.55 21 0 0 0
29JAN26 97.50 P 9.79 9.79 9.79 10.82 +0.99 28 12 15 +9
29JAN26 100.00 P 0.00 0.00 0.00 13.39 +0.92 34 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.97 +1.37 39 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.54 +1.36 44 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.50 +0.82 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 23.00 +0.24 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 25.50 +0.83 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.84 +1.67 65 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.20 +0.02 22 0 26 0
26FEB26 77.50 P 0.00 0.00 0.00 0.43 +0.04 22 0 63 0
26FEB26 80.00 P 0.00 0.00 0.00 0.83 +0.08 22 0 61 0
26FEB26 82.50 P 0.00 0.00 0.00 1.44 +0.17 22 0 259 0
26FEB26 85.00 P 2.21 2.21 2.21 2.22 +0.17 22 1 176 +1
26FEB26 87.50 P 3.47 3.47 3.47 3.55 +0.40 23 15 78 +15
26FEB26 90.00 P 4.64 4.74 4.62 4.99 +0.45 23 45 158 +30
26FEB26 92.50 P 0.00 0.00 0.00 6.82 +0.79 23 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 8.70 +0.54 23 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 11.05 +1.19 26 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.39 +0.75 27 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.97 +1.33 32 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.54 +1.36 36 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.12 +1.44 40 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.00 +0.24 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.27 +1.00 48 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.84 +1.67 52 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 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.32 +0.02 24 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 0.58 +0.05 24 0 74 0
30MAR26 77.50 P 1.00 1.00 1.00 0.98 +0.09 24 22 269 +22
30MAR26 80.00 P 0.00 0.00 0.00 1.53 +0.13 24 0 110 0
30MAR26 82.50 P 0.00 0.00 0.00 2.26 +0.19 24 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 3.26 +0.31 24 0 358 0
30MAR26 87.50 P 4.34 4.34 4.33 4.46 +0.38 24 16 18 +16
30MAR26 90.00 P 0.00 0.00 0.00 5.91 +0.34 24 0 5 0
30MAR26 92.50 P 0.00 0.00 0.00 7.22 +0.36 23 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 9.55 +0.70 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.61 +0.83 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.41 +0.58 24 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.97 +1.06 27 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 18.59 +1.41 31 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.12 +1.44 34 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.69 +0.93 38 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.27 +1.00 41 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.84 +1.45 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 25 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 0.00 25 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 0.00 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.23 -0.01 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.66 +0.02 24 0 49 0
29JUN26 70.00 P 0.00 0.00 0.00 1.02 +0.02 24 0 75 0
29JUN26 72.50 P 0.00 0.00 0.00 1.50 +0.11 24 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 2.08 +0.12 24 0 21 0
29JUN26 77.50 P 0.00 0.00 0.00 2.80 +0.12 24 0 12 0
29JUN26 80.00 P 0.00 0.00 0.00 3.66 +0.11 24 0 27 0
29JUN26 82.50 P 0.00 0.00 0.00 4.73 +0.16 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.97 +0.22 23 0 47 0
29JUN26 87.50 P 7.33 7.33 7.33 7.35 +0.29 23 1 2 +1
29JUN26 90.00 P 8.79 8.79 8.79 8.93 +0.39 23 15 15 +15
29JUN26 92.50 P 0.00 0.00 0.00 10.98 +0.82 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.43 -0.13 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.34 +0.24 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.48 +0.16 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.74 +0.31 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.78 +1.02 22 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.02 +0.94 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.21 +0.78 18 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.52 +0.95 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.93 +1.07 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.31 +0.03 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.47 +0.03 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.72 +0.05 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 1.05 +0.08 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.43 +0.07 26 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 1.93 +0.14 26 0 78 0
29SEP26 72.50 P 0.00 0.00 0.00 2.54 +0.16 26 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 3.29 +0.19 26 0 100 0
29SEP26 77.50 P 0.00 0.00 0.00 4.17 +0.24 26 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 5.15 +0.28 25 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.28 +0.31 25 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 7.55 +0.38 25 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 8.90 +0.41 25 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 10.40 +0.45 25 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 12.00 +0.52 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.69 +0.46 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.49 +0.45 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.46 -0.05 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.47 +0.59 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.49 +0.36 23 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.73 +0.75 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.88 +1.08 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.12 +0.40 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.12 +0.52 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.57 +0.10 26 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 2.06 +0.12 26 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 2.65 +0.13 26 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 3.31 +0.14 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.10 +0.20 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.04 +0.25 26 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 6.07 +0.30 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.21 +0.27 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.48 +0.27 25 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 9.91 +0.35 26 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 11.40 +0.12 25 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.02 +0.28 26 0 5 0
30DEC26 95.00 P 14.14 14.14 14.14 14.76 +0.17 26 15 15 +15
30DEC26 97.50 P 16.29 16.29 16.29 16.58 +0.09 26 6 6 +6
30DEC26 100.00 P 0.00 0.00 0.00 18.09 -0.29 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.49 +0.24 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.62 +0.91 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.58 +0.86 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.69 +0.90 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.00 +1.11 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.20 +0.98 26 0 0 0
TOTAL PUT 398 8,131 +82
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$ 15.24
30DEC25 9.75 C 0.00 0.00 0.00 5.62 +0.21 169 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.29 +0.13 128 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.79 +0.13 115 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.31 +0.15 111 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.79 +0.13 90 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.35 +0.19 97 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.84 +0.22 82 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 2.30 +0.18 59 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 1.81 +0.18 50 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 1.30 +0.16 36 0 165 0
30DEC25 14.50 C 0.62 0.79 0.62 0.79 +0.10 23 23 324 -22
30DEC25 15.00 C 0.28 0.40 0.26 0.40 +0.06 23 193 542 -77
30DEC25 15.50 C 0.11 0.16 0.11 0.16 +0.03 23 65 2,008 -23
30DEC25 16.00 C 0.04 0.07 0.04 0.05 +0.01 24 202 1,264 -52
30DEC25 16.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 1,599 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 31 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 62 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.62 +0.19 86 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.33 +0.13 73 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.85 +0.19 69 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.34 +0.16 60 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 3.86 +0.19 56 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.36 +0.19 49 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.84 +0.18 39 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.33 +0.16 31 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.82 +0.12 23 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 1.37 +0.10 23 0 177 0
29JAN26 14.50 C 0.82 0.82 0.82 1.00 +0.08 25 1 351 -1
29JAN26 15.00 C 0.58 0.58 0.58 0.68 +0.09 25 2 299 0
29JAN26 15.50 C 0.36 0.40 0.34 0.42 +0.06 24 60 243 0
29JAN26 16.00 C 0.20 0.25 0.20 0.25 +0.04 25 5 146 +4
29JAN26 16.50 C 0.00 0.00 0.00 0.14 +0.03 25 0 168 0
29JAN26 17.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 178 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 105 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.62 +0.19 63 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.33 +0.13 51 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.88 +0.19 55 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.37 +0.17 47 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.93 +0.23 49 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.41 +0.20 41 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.84 +0.11 26 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.36 +0.11 24 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.98 +0.17 29 0 0 0
26FEB26 14.00 C 1.40 1.40 1.40 1.56 +0.15 27 29 36 -29
26FEB26 14.50 C 0.00 0.00 0.00 1.16 +0.08 25 0 22 0
26FEB26 15.00 C 0.00 0.00 0.00 0.84 +0.05 25 0 90 0
26FEB26 15.50 C 0.60 0.60 0.60 0.60 +0.05 25 70 87 +57
26FEB26 16.00 C 0.00 0.00 0.00 0.42 +0.05 25 0 32 0
26FEB26 16.50 C 0.26 0.30 0.26 0.28 +0.04 25 34 31 +30
26FEB26 17.00 C 0.00 0.00 0.00 0.18 +0.03 25 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.11 +0.02 25 0 43 0
26FEB26 18.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 20 0
26FEB26 18.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.03 +0.01 27 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 5.62 +0.15 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.48 +0.25 59 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.88 +0.15 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.48 +0.23 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.93 +0.17 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.41 +0.12 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.97 +0.13 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.52 +0.15 30 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.07 +0.10 27 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.77 +0.16 30 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 1.38 +0.07 28 0 129 0
30MAR26 15.00 C 0.00 0.00 0.00 1.09 +0.06 28 0 137 0
30MAR26 15.50 C 0.00 0.00 0.00 0.86 +0.06 28 0 334 0
30MAR26 16.00 C 0.00 0.00 0.00 0.66 +0.06 28 0 259 0
30MAR26 16.50 C 0.00 0.00 0.00 0.51 +0.06 29 0 180 0
30MAR26 17.00 C 0.33 0.37 0.33 0.38 +0.05 29 17 586 0
30MAR26 17.50 C 0.00 0.00 0.00 0.27 +0.04 28 0 83 0
30MAR26 18.00 C 0.00 0.00 0.00 0.20 +0.04 29 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.14 +0.03 28 0 150 0
30MAR26 19.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 44 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 40 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 47 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 5.62 +0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.48 +0.17 41 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.94 +0.11 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.48 +0.12 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.06 +0.16 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.47 +0.01 23 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.10 +0.06 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.77 +0.12 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.34 +0.10 28 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.05 +0.14 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.74 +0.13 30 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.44 +0.10 29 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 1.20 +0.09 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.99 +0.08 29 0 11 0
29JUN26 16.50 C 0.00 0.00 0.00 0.80 +0.04 29 0 104 0
29JUN26 17.00 C 0.00 0.00 0.00 0.65 +0.04 29 0 120 0
29JUN26 17.50 C 0.52 0.52 0.52 0.52 +0.03 29 15 58 +15
29JUN26 18.00 C 0.00 0.00 0.00 0.41 +0.02 29 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.33 +0.02 29 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.26 +0.02 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 0.00 28 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 28 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 5.70 +0.14 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.48 +0.16 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.98 +0.12 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.48 +0.08 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.06 +0.10 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.66 +0.12 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.24 +0.12 31 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.91 +0.18 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.54 +0.24 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.14 +0.16 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.85 +0.16 29 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.67 +0.23 30 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.43 +0.22 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.23 +0.21 30 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.05 +0.19 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.89 +0.16 30 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.76 +0.15 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.63 +0.12 30 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.54 +0.13 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.45 +0.11 30 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.38 +0.10 30 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.32 +0.09 30 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 +0.07 30 0 189 0
30DEC26 9.75 C 0.00 0.00 0.00 5.71 +0.14 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.48 +0.14 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.98 +0.10 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.48 +0.04 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.06 +0.03 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.66 +0.02 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.29 +0.02 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.94 +0.02 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.62 +0.03 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.32 +0.09 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.07 +0.11 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.89 +0.16 30 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 1.66 +0.14 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.47 +0.09 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.28 +0.08 30 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.13 +0.11 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.98 +0.07 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.87 +0.07 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.75 +0.06 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.66 +0.06 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.57 +0.05 30 0 0 0
TOTAL CALL 716 17,163 -98
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 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 195 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 798 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,362 0
30DEC25 14.00 P 0.02 0.02 0.02 0.01 -0.01 26 1 675 -1
30DEC25 14.50 P 0.06 0.06 0.05 0.05 -0.01 25 53 1,433 0
30DEC25 15.00 P 0.20 0.22 0.14 0.15 -0.06 23 24 916 +10
30DEC25 15.50 P 0.00 0.00 0.00 0.42 -0.07 25 0 463 0
30DEC25 16.00 P 0.87 0.87 0.87 0.82 -0.09 27 50 261 -38
30DEC25 16.50 P 0.00 0.00 0.00 1.26 -0.13 0 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 1.76 -0.13 0 0 168 0
30DEC25 17.50 P 0.00 0.00 0.00 2.26 -0.13 0 0 1,764 0
30DEC25 18.00 P 0.00 0.00 0.00 2.76 -0.13 0 0 20 0
30DEC25 18.50 P 0.00 0.00 0.00 3.28 -0.11 61 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 3.76 -0.13 0 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.26 -0.13 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.76 -0.13 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.76 -0.13 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.76 -0.13 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.76 -0.13 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.82 -0.07 141 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.76 -0.13 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.82 -0.07 160 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.76 -0.13 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.76 -0.13 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.76 -0.13 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 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 39 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 274 0
29JAN26 13.50 P 0.06 0.06 0.06 0.04 -0.01 25 25 88 0
29JAN26 14.00 P 0.12 0.12 0.11 0.09 -0.01 24 65 213 +7
29JAN26 14.50 P 0.22 0.23 0.22 0.20 -0.02 24 101 287 +1
29JAN26 15.00 P 0.45 0.45 0.45 0.37 -0.05 24 1 117 +1
29JAN26 15.50 P 0.00 0.00 0.00 0.64 -0.07 25 0 55 0
29JAN26 16.00 P 0.00 0.00 0.00 0.99 -0.05 26 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.35 -0.10 24 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 1.83 -0.08 28 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.30 -0.09 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.77 -0.12 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.28 -0.11 36 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.80 -0.09 43 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.30 -0.09 47 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 0.00 34 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 0.00 27 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 206 0
26FEB26 13.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 357 0
26FEB26 14.00 P 0.23 0.23 0.23 0.19 -0.02 25 10 104 +10
26FEB26 14.50 P 0.00 0.00 0.00 0.33 -0.03 25 0 38 0
26FEB26 15.00 P 0.57 0.57 0.51 0.51 -0.05 24 80 113 +62
26FEB26 15.50 P 0.00 0.00 0.00 0.79 -0.06 25 0 35 0
26FEB26 16.00 P 0.00 0.00 0.00 1.12 -0.06 26 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 1.41 -0.14 23 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.87 -0.10 26 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.30 -0.12 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.79 -0.11 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.28 -0.12 29 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.80 -0.10 35 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.30 -0.10 38 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 30 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 0.00 29 0 400 0
30MAR26 12.50 P 0.11 0.11 0.11 0.09 0.00 29 10 778 -10
30MAR26 13.00 P 0.00 0.00 0.00 0.15 0.00 29 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.24 0.00 28 0 215 0
30MAR26 14.00 P 0.00 0.00 0.00 0.37 -0.02 28 0 305 0
30MAR26 14.50 P 0.00 0.00 0.00 0.53 -0.01 28 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.74 -0.02 28 0 101 0
30MAR26 15.50 P 0.00 0.00 0.00 1.00 -0.04 28 0 79 0
30MAR26 16.00 P 0.00 0.00 0.00 1.31 -0.05 28 0 166 0
30MAR26 16.50 P 0.00 0.00 0.00 1.69 -0.07 30 0 194 0
30MAR26 17.00 P 0.00 0.00 0.00 1.95 -0.14 26 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.45 -0.06 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.92 -0.03 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.33 -0.08 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.89 -0.01 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.30 -0.10 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.89 -0.01 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.82 -0.08 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.82 -0.09 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.76 -0.15 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.82 -0.09 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.76 -0.15 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.82 -0.08 63 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.76 -0.15 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.90 0.00 78 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.90 0.00 81 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 29 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.23 -0.01 29 0 43 0
29JUN26 12.50 P 0.00 0.00 0.00 0.33 -0.02 28 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.45 -0.03 28 0 239 0
29JUN26 13.50 P 0.00 0.00 0.00 0.61 -0.04 28 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 0.80 -0.05 28 0 581 0
29JUN26 14.50 P 0.00 0.00 0.00 1.02 -0.09 28 0 195 0
29JUN26 15.00 P 0.00 0.00 0.00 1.27 -0.07 27 0 85 0
29JUN26 15.50 P 0.00 0.00 0.00 1.56 -0.12 27 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 1.88 -0.13 27 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.29 0.00 29 0 6 0
29JUN26 17.00 P 0.00 0.00 0.00 2.65 -0.01 28 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.99 -0.06 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.42 -0.05 27 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.79 -0.11 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.28 -0.06 27 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.71 -0.08 26 0 0 0
29JUN26 20.00 P 5.20 5.20 5.20 5.20 -0.04 27 10 20 +10
29JUN26 21.00 P 0.00 0.00 0.00 6.13 -0.04 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.08 -0.03 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.94 -0.13 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.99 -0.05 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.90 -0.11 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 +0.01 29 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 +0.03 30 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 +0.04 30 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 +0.05 30 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 +0.03 29 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 +0.02 29 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.67 +0.02 29 0 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.85 +0.01 29 0 149 0
29SEP26 14.00 P 0.00 0.00 0.00 1.05 -0.01 29 0 164 0
29SEP26 14.50 P 0.00 0.00 0.00 1.28 -0.01 29 0 240 0
29SEP26 15.00 P 0.00 0.00 0.00 1.55 +0.01 29 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 1.83 -0.01 28 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.14 -0.01 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.47 -0.04 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.80 -0.07 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.27 +0.02 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.54 -0.11 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.98 -0.07 27 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.44 -0.04 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.89 -0.02 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.31 -0.04 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.24 0.00 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 +0.01 30 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 +0.01 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 0.00 29 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.66 -0.01 29 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.82 -0.02 29 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 1.01 -0.02 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.23 -0.02 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.46 -0.03 29 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.72 -0.04 28 0 162 0
30DEC26 15.50 P 0.00 0.00 0.00 2.00 -0.04 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.30 -0.05 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.63 -0.04 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.04 +0.02 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.47 +0.09 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.89 +0.12 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.17 +0.01 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.62 +0.05 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.06 +0.06 30 0 0 0
TOTAL PUT 430 17,713 +52
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$ 101.40
19DEC25 75.00 C 0.00 0.00 0.00 26.41 +0.10 192 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 24.25 +0.42 320 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 21.58 +0.16 252 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 19.26 +0.32 260 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 16.74 +0.43 226 0 1 0
19DEC25 87.50 C 0.00 0.00 0.00 14.31 +0.49 206 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 11.74 +0.42 167 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 9.18 +0.10 130 0 0 0
19DEC25 95.00 C 5.65 6.65 5.65 6.60 +0.09 92 40 58 0
19DEC25 97.50 C 4.29 4.29 3.96 4.07 +0.05 60 31 200 -30
19DEC25 100.00 C 1.50 2.20 1.00 1.85 -0.06 47 204 778 -14
19DEC25 102.50 C 0.40 0.72 0.23 0.49 -0.12 43 1,103 2,296 +121
19DEC25 105.00 C 0.09 0.23 0.09 0.07 -0.05 44 546 3,510 +92
19DEC25 107.50 C 0.05 0.05 0.04 0.01 -0.01 48 32 1,243 +10
19DEC25 110.00 C 0.05 0.05 0.01 0.01 0.00 64 287 4,157 +91
19DEC25 112.50 C 0.01 0.01 0.01 0.01 0.00 80 4 594 0
19DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 95 0 400 0
19DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 109 0 967 0
19DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 123 0 201 0
19DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 136 0 367 0
19DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 149 0 80 0
24DEC25 77.50 C 0.00 0.00 0.00 24.25 +0.14 128 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 21.62 -0.20 103 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 19.40 +0.07 113 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 16.74 +0.39 90 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 14.31 +0.46 82 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 11.74 +0.38 66 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 9.18 +0.10 51 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 6.60 +0.09 35 0 108 0
24DEC25 97.50 C 4.68 4.68 4.68 4.39 +0.01 34 4 85 -4
24DEC25 100.00 C 1.94 2.70 1.88 2.47 -0.05 31 94 137 +9
24DEC25 102.50 C 0.94 1.40 0.85 1.16 -0.07 31 586 1,090 +189
24DEC25 105.00 C 0.44 0.65 0.42 0.43 -0.06 30 89 343 +53
24DEC25 107.50 C 0.25 0.31 0.22 0.13 -0.03 30 361 462 +258
24DEC25 110.00 C 0.16 0.20 0.16 0.03 -0.02 30 14 757 +13
24DEC25 112.50 C 0.10 0.10 0.10 0.01 0.00 32 50 105 +20
24DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
24DEC25 117.50 C 0.06 0.10 0.06 0.01 0.00 44 157 243 +157
24DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 68 0
24DEC25 122.50 C 0.07 0.07 0.07 0.01 0.00 55 30 30 +30
24DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 51.71 +0.10 201 0 110 0
30DEC25 52.50 C 0.00 0.00 0.00 49.21 +0.03 188 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 46.70 +0.08 175 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 44.22 +0.10 166 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 41.72 +0.09 154 0 167 0
30DEC25 62.50 C 0.00 0.00 0.00 39.24 +0.02 145 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 36.73 +0.05 134 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 34.17 -0.06 118 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 31.74 +0.06 115 0 78 0
30DEC25 72.50 C 0.00 0.00 0.00 29.18 -0.02 101 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 26.75 +0.04 97 0 160 0
30DEC25 77.50 C 0.00 0.00 0.00 24.25 +0.03 88 0 0 0
30DEC25 80.00 C 21.73 21.73 21.73 21.92 +0.10 88 5 329 0
30DEC25 82.50 C 0.00 0.00 0.00 19.40 +0.07 78 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 16.74 +0.34 61 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 14.31 +0.41 56 0 962 0
30DEC25 90.00 C 0.00 0.00 0.00 11.74 +0.32 45 0 1,220 0
30DEC25 92.50 C 0.00 0.00 0.00 9.18 +0.10 34 0 1,401 0
30DEC25 95.00 C 6.00 7.20 5.93 6.70 -0.19 27 127 4,036 +29
30DEC25 97.50 C 0.00 0.00 0.00 4.71 -0.05 29 0 5,275 0
30DEC25 100.00 C 2.28 3.20 2.17 2.90 -0.11 28 188 14,704 +116
30DEC25 102.50 C 1.25 1.80 1.20 1.59 -0.13 27 357 17,283 +260
30DEC25 105.00 C 0.88 1.05 0.67 0.76 -0.12 27 1,963 13,363 -90
30DEC25 107.50 C 0.48 0.68 0.43 0.32 -0.08 27 3,129 8,312 +624
30DEC25 110.00 C 0.32 0.43 0.31 0.12 -0.04 27 731 25,535 -314
30DEC25 112.50 C 0.26 0.34 0.25 0.04 -0.02 27 218 9,146 +6
30DEC25 115.00 C 0.20 0.28 0.20 0.01 -0.01 27 525 11,327 +460
30DEC25 117.50 C 0.17 0.25 0.17 0.01 0.00 31 602 6,312 -52
30DEC25 120.00 C 0.12 0.20 0.11 0.01 0.00 35 512 19,386 +270
30DEC25 122.50 C 0.12 0.13 0.12 0.01 0.00 39 7 11,656 -7
30DEC25 125.00 C 0.12 0.12 0.09 0.01 0.00 42 3 4,946 +1
30DEC25 127.50 C 0.14 0.14 0.13 0.01 0.00 46 696 4,309 0
30DEC25 130.00 C 0.04 0.04 0.04 0.01 0.00 49 9 17,643 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8,837 0
30DEC25 135.00 C 0.08 0.08 0.08 0.01 0.00 56 100 31,404 0
30DEC25 137.50 C 0.07 0.07 0.07 0.01 0.00 59 548 44,665 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 35,277 0
30DEC25 142.50 C 0.07 0.07 0.07 0.01 0.00 66 60 20,428 0
30DEC25 145.00 C 0.06 0.08 0.06 0.01 0.00 69 20 28,473 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 38,235 0
30DEC25 150.00 C 0.02 0.02 0.02 0.01 0.00 75 100 8,817 +100
30DEC25 152.50 C 0.02 0.07 0.02 0.01 0.00 77 869 2,299 +246
30DEC25 155.00 C 0.01 0.01 0.01 0.01 0.00 80 322 10,881 -2
30DEC25 157.50 C 0.07 0.07 0.07 0.01 0.00 83 150 2,207 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 85 0 8,510 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 88 0 10,242 0
30DEC25 165.00 C 0.05 0.05 0.05 0.01 0.00 91 60 6,188 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,723 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 96 0 6,250 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,966 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3,008 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,934 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,786 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1,743 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,258 0
30DEC25 187.50 C 0.01 0.01 0.01 0.01 0.00 112 1 1,053 0
30DEC25 190.00 C 0.01 0.01 0.01 0.01 0.00 114 110 1,800 0
30DEC25 192.50 C 0.01 0.01 0.01 0.01 0.00 116 2 8,776 0
30DEC25 195.00 C 0.01 0.01 0.01 0.01 0.00 118 1 10,553 0
30DEC25 197.50 C 0.01 0.01 0.01 0.01 0.00 120 1 3,882 0
30DEC25 200.00 C 0.01 0.01 0.01 0.01 0.00 122 70 8,657 +46
30DEC25 205.00 C 0.01 0.01 0.01 0.01 0.00 126 50 4,012 0
30DEC25 210.00 C 0.01 0.01 0.01 0.01 0.00 130 243 1,585 +243
30DEC25 215.00 C 0.01 0.01 0.01 0.01 0.00 134 1 3,457 +1
30DEC25 220.00 C 0.01 0.01 0.01 0.01 0.00 137 1 1,586 +1
30DEC25 225.00 C 0.01 0.01 0.01 0.01 0.00 141 105 2,321 +105
30DEC25 230.00 C 0.01 0.01 0.01 0.01 0.00 144 1 653 +1
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 148 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 151 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 154 0 410 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 157 0 761 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 160 0 977 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 163 0 187 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 166 0 73 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 169 0 164 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 172 0 61 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 175 0 64 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 177 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 180 0 135 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 183 0 590 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 185 0 2,056 0
29JAN26 50.00 C 0.00 0.00 0.00 51.82 -0.16 106 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 49.47 +0.03 108 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 47.14 +0.17 108 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 44.53 +0.05 97 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 42.18 +0.18 96 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 39.40 -0.12 78 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 36.92 -0.12 73 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 34.73 +0.18 78 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 32.11 +0.04 68 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 29.47 -0.13 58 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 27.30 0.00 62 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 24.72 +0.24 55 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 22.29 +0.24 51 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 19.86 +0.53 47 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 16.87 +0.06 30 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 14.54 +0.04 30 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 12.31 +0.02 30 0 1,014 0
29JAN26 92.50 C 0.00 0.00 0.00 10.24 -0.22 30 0 1,240 0
29JAN26 95.00 C 0.00 0.00 0.00 8.42 -0.16 31 0 1,445 0
29JAN26 97.50 C 0.00 0.00 0.00 6.60 -0.25 30 0 3,080 0
29JAN26 100.00 C 4.60 5.35 4.50 5.17 -0.17 31 94 4,056 +1
29JAN26 102.50 C 3.55 3.55 3.55 3.99 -0.08 31 1 3,748 0
29JAN26 105.00 C 2.68 3.23 2.60 2.94 -0.10 31 26 6,728 +1
29JAN26 107.50 C 2.46 2.47 1.97 2.12 -0.09 31 179 3,523 -92
29JAN26 110.00 C 1.57 1.90 1.50 1.49 -0.08 31 151 11,255 +4
29JAN26 112.50 C 1.28 1.47 1.22 1.02 -0.07 31 81 1,042 +38
29JAN26 115.00 C 1.03 1.16 0.99 0.68 -0.06 30 1,793 4,435 +363
29JAN26 117.50 C 0.81 0.81 0.80 0.45 -0.04 30 41 1,346 +41
29JAN26 120.00 C 0.81 0.82 0.80 0.29 -0.03 30 12 1,665 +12
29JAN26 122.50 C 0.61 0.61 0.61 0.18 -0.03 30 30 1,379 -30
29JAN26 125.00 C 0.54 0.55 0.54 0.11 -0.02 30 21 3,291 +21
29JAN26 127.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 2,666 0
29JAN26 130.00 C 0.41 0.50 0.41 0.04 -0.01 30 47 1,562 +45
29JAN26 132.50 C 0.42 0.44 0.42 0.03 0.00 31 70 1,050 +68
29JAN26 135.00 C 0.00 0.00 0.00 0.02 0.00 32 0 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 0.00 0.00 0.00 0.01 0.00 33 0 23,015 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 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 38 0 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 16,119 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 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 44 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 47 0 100 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 64 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 177 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 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 56 0 1,318 0
26FEB26 70.00 C 0.00 0.00 0.00 32.17 +0.07 50 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 29.74 +0.06 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 27.32 +0.02 45 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 24.90 -0.05 42 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 22.56 +0.08 41 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 20.33 +0.19 40 0 1 0
26FEB26 85.00 C 0.00 0.00 0.00 18.00 +0.54 38 0 3 0
26FEB26 87.50 C 0.00 0.00 0.00 15.31 0.00 31 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 13.26 -0.03 31 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 11.34 -0.06 31 0 370 0
26FEB26 95.00 C 9.10 9.10 9.10 9.59 -0.08 31 1 1,267 0
26FEB26 97.50 C 0.00 0.00 0.00 8.01 -0.23 31 0 1,973 0
26FEB26 100.00 C 6.20 6.20 6.20 6.64 -0.17 31 2 3,124 0
26FEB26 102.50 C 0.00 0.00 0.00 5.52 -0.12 32 0 1,452 0
26FEB26 105.00 C 4.20 4.49 4.12 4.45 -0.14 32 1,514 3,365 +479
26FEB26 107.50 C 0.00 0.00 0.00 3.53 -0.14 32 0 6,353 0
26FEB26 110.00 C 2.83 2.95 2.83 2.77 -0.13 32 11 6,693 +1
26FEB26 112.50 C 2.38 2.40 2.23 2.14 -0.13 32 91 992 0
26FEB26 115.00 C 2.08 2.08 2.08 1.64 -0.11 31 30 3,649 0
26FEB26 117.50 C 1.65 1.65 1.62 1.24 -0.10 31 3 2,428 -1
26FEB26 120.00 C 1.43 1.50 1.42 0.93 -0.09 31 38 6,733 +3
26FEB26 122.50 C 1.22 1.22 1.18 0.69 -0.07 31 4 395 -4
26FEB26 125.00 C 1.06 1.13 1.01 0.50 -0.07 31 136 808 +26
26FEB26 127.50 C 0.91 0.94 0.91 0.37 -0.05 31 64 599 +6
26FEB26 130.00 C 0.89 0.89 0.89 0.26 -0.04 31 64 526 +34
26FEB26 132.50 C 0.00 0.00 0.00 0.19 -0.03 31 0 513 0
26FEB26 135.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 547 0
26FEB26 137.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 512 0
26FEB26 140.00 C 0.51 0.51 0.51 0.07 -0.01 32 1 443 +1
26FEB26 142.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 338 0
26FEB26 145.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 550 0
26FEB26 147.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 485 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 33 0 66 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 694 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 0.20 0.20 0.20 0.01 0.00 41 50 0 -50
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 52.24 +0.26 75 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 49.62 -0.25 65 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 47.49 +0.30 72 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 44.89 +0.17 64 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.21 -0.10 54 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 39.78 -0.09 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 37.36 -0.11 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 35.19 +0.14 52 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 32.55 -0.11 46 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 30.53 +0.26 49 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 28.10 +0.38 46 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 25.47 +0.03 40 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 23.59 +0.38 43 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 21.22 +0.02 40 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 18.71 -0.40 36 0 1,083 0
30MAR26 87.50 C 0.00 0.00 0.00 16.76 -0.04 36 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 14.92 -0.06 36 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 13.20 -0.09 36 0 430 0
30MAR26 95.00 C 11.21 11.21 11.21 11.62 -0.10 36 1 1,199 +1
30MAR26 97.50 C 0.00 0.00 0.00 10.05 -0.33 35 0 9,971 0
30MAR26 100.00 C 8.22 8.45 8.22 8.88 -0.16 36 31 4,670 0
30MAR26 102.50 C 7.30 7.99 7.14 7.78 -0.13 36 669 8,982 -76
30MAR26 105.00 C 6.43 6.66 6.35 6.76 -0.14 37 222 15,591 -222
30MAR26 107.50 C 5.62 5.83 5.45 5.72 -0.20 36 104 1,861 -9
30MAR26 110.00 C 4.77 5.18 4.77 4.91 -0.14 36 31 15,206 -29
30MAR26 112.50 C 4.14 4.61 4.10 4.15 -0.14 36 485 1,853 +330
30MAR26 115.00 C 3.65 3.83 3.65 3.49 -0.14 36 54 3,444 -12
30MAR26 117.50 C 3.20 3.36 3.17 2.93 -0.13 36 247 2,276 -80
30MAR26 120.00 C 2.77 2.95 2.77 2.44 -0.12 36 240 11,828 +72
30MAR26 122.50 C 2.39 2.68 2.39 2.02 -0.12 36 39 2,243 -34
30MAR26 125.00 C 2.18 2.47 2.18 1.67 -0.11 36 192 6,947 0
30MAR26 127.50 C 1.96 1.96 1.94 1.38 -0.09 36 68 2,571 +68
30MAR26 130.00 C 1.91 1.96 1.77 1.13 -0.08 36 171 9,336 +103
30MAR26 132.50 C 1.73 1.73 1.73 0.92 -0.08 36 1 803 +1
30MAR26 135.00 C 1.51 1.51 1.46 0.75 -0.07 36 54 13,814 +34
30MAR26 137.50 C 1.23 1.23 1.23 0.61 -0.06 36 34 1,162 +34
30MAR26 140.00 C 0.00 0.00 0.00 0.49 -0.05 36 0 10,678 0
30MAR26 142.50 C 0.00 0.00 0.00 0.40 -0.04 36 0 436 0
30MAR26 145.00 C 1.00 1.00 1.00 0.32 -0.04 36 1 5,000 +1
30MAR26 147.50 C 0.00 0.00 0.00 0.25 -0.04 36 0 1,435 0
30MAR26 150.00 C 0.91 0.91 0.91 0.20 -0.03 36 120 10,093 0
30MAR26 152.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 1,946 0
30MAR26 155.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 1,084 0
30MAR26 157.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 1,854 0
30MAR26 160.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 1,442 0
30MAR26 167.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 2,240 0
30MAR26 172.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 407 0
30MAR26 175.00 C 0.50 0.54 0.50 0.01 -0.01 34 16 17,011 +16
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 0.00 0.00 0.00 0.01 0.00 36 0 282 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 274 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 99 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 780 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 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 0.18 0.18 0.01 0.00 46 20 307 +20
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 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 52.94 +0.19 61 0 22 0
29JUN26 52.50 C 0.00 0.00 0.00 50.61 +0.25 60 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 48.16 +0.18 56 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 45.65 -0.16 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 43.40 +0.10 52 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 41.08 +0.11 50 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 38.75 +0.13 48 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 36.45 +0.19 46 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 34.14 +0.13 45 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 31.79 -0.02 42 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 29.88 +0.21 43 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 27.70 +0.44 42 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 25.68 -0.10 41 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 23.77 +0.46 40 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 21.72 +0.23 39 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 19.62 -0.10 37 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 17.75 -0.30 36 0 39 0
29JUN26 92.50 C 0.00 0.00 0.00 16.19 -0.32 36 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 15.02 -0.03 37 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 13.59 -0.14 37 0 1,914 0
29JUN26 100.00 C 0.00 0.00 0.00 12.64 +0.12 38 0 3,974 0
29JUN26 102.50 C 0.00 0.00 0.00 11.51 -0.08 38 0 2,715 0
29JUN26 105.00 C 10.20 10.20 10.20 10.40 -0.20 38 20 14,659 +20
29JUN26 107.50 C 0.00 0.00 0.00 9.38 -0.21 38 0 549 0
29JUN26 110.00 C 0.00 0.00 0.00 8.44 -0.21 37 0 7,582 0
29JUN26 112.50 C 0.00 0.00 0.00 7.58 -0.21 37 0 686 0
29JUN26 115.00 C 7.00 7.00 7.00 6.80 -0.21 37 1 7,550 +1
29JUN26 117.50 C 0.00 0.00 0.00 6.09 -0.20 37 0 934 0
29JUN26 120.00 C 5.96 6.10 5.96 5.44 -0.20 37 7 6,787 -1
29JUN26 122.50 C 0.00 0.00 0.00 4.86 -0.19 37 0 1,382 0
29JUN26 125.00 C 0.00 0.00 0.00 4.33 -0.19 37 0 7,089 0
29JUN26 127.50 C 4.60 4.60 4.60 3.85 -0.18 37 17 982 -17
29JUN26 130.00 C 4.50 4.50 4.50 3.42 -0.18 37 2 7,787 +2
29JUN26 132.50 C 3.77 3.77 3.77 3.04 -0.16 37 30 1,025 0
29JUN26 135.00 C 3.69 3.69 3.69 2.69 -0.16 37 13 2,406 0
29JUN26 137.50 C 3.23 3.23 3.23 2.38 -0.15 37 34 423 -34
29JUN26 140.00 C 3.07 3.07 3.00 2.11 -0.14 37 1,031 2,065 +1,000
29JUN26 142.50 C 2.75 2.96 2.75 1.86 -0.13 37 68 830 0
29JUN26 145.00 C 2.55 2.55 2.55 1.64 -0.13 37 14 2,454 0
29JUN26 147.50 C 2.54 2.54 2.54 1.45 -0.12 37 68 623 -34
29JUN26 150.00 C 2.40 2.40 2.40 1.28 -0.11 37 1 2,846 0
29JUN26 152.50 C 0.00 0.00 0.00 1.09 -0.14 37 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.96 -0.12 37 0 270 0
29JUN26 157.50 C 0.00 0.00 0.00 0.84 -0.12 37 0 483 0
29JUN26 160.00 C 0.00 0.00 0.00 0.74 -0.10 37 0 397 0
29JUN26 162.50 C 0.00 0.00 0.00 0.65 -0.09 37 0 224 0
29JUN26 165.00 C 0.00 0.00 0.00 0.57 -0.09 37 0 190 0
29JUN26 167.50 C 0.00 0.00 0.00 0.50 -0.08 37 0 829 0
29JUN26 170.00 C 0.00 0.00 0.00 0.44 -0.07 37 0 320 0
29JUN26 172.50 C 0.00 0.00 0.00 0.40 -0.05 37 0 352 0
29JUN26 175.00 C 0.00 0.00 0.00 0.35 -0.04 37 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.30 -0.05 37 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.27 -0.04 37 0 366 0
29JUN26 182.50 C 0.00 0.00 0.00 0.23 -0.04 37 0 255 0
29JUN26 185.00 C 1.00 1.00 1.00 0.20 -0.04 37 20 155 +20
29JUN26 187.50 C 0.00 0.00 0.00 0.17 -0.04 37 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 275 0
29JUN26 192.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 235 0
29JUN26 195.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 2,164 0
29SEP26 50.00 C 0.00 0.00 0.00 53.40 +0.09 52 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 51.24 +0.27 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.92 +0.27 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.61 +0.26 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.30 +0.23 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.16 +0.46 47 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 40.01 +0.51 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.53 +0.16 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.60 +0.58 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.50 +0.14 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.48 +0.47 41 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 29.62 +0.14 41 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 27.62 +0.32 40 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 25.86 +0.02 40 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 23.84 +0.02 38 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 22.42 +0.21 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.68 -0.24 38 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 19.24 -0.03 38 0 2 0
29SEP26 95.00 C 17.50 18.25 17.50 18.42 +0.34 40 26 1,514 +26
29SEP26 97.50 C 0.00 0.00 0.00 16.65 +0.01 38 0 536 0
29SEP26 100.00 C 15.10 15.16 15.10 15.95 +0.12 39 32 3,188 -4
29SEP26 102.50 C 14.06 14.06 14.06 14.67 +0.12 39 14 2,672 +14
29SEP26 105.00 C 0.00 0.00 0.00 13.52 -0.50 39 0 926 0
29SEP26 107.50 C 0.00 0.00 0.00 12.67 -0.16 39 0 338 0
29SEP26 110.00 C 11.86 11.86 11.86 11.71 -0.13 39 2 1,984 +2
29SEP26 112.50 C 0.00 0.00 0.00 10.82 -0.24 39 0 598 0
29SEP26 115.00 C 0.00 0.00 0.00 9.99 -0.32 39 0 1,212 0
29SEP26 117.50 C 0.00 0.00 0.00 9.21 -0.35 39 0 609 0
29SEP26 120.00 C 8.70 8.70 8.70 8.49 -0.34 39 14 919 +14
29SEP26 122.50 C 0.00 0.00 0.00 7.82 -0.34 39 0 778 0
29SEP26 125.00 C 0.00 0.00 0.00 7.19 -0.34 39 0 1,242 0
29SEP26 127.50 C 0.00 0.00 0.00 6.62 -0.33 39 0 257 0
29SEP26 130.00 C 7.00 7.00 7.00 6.08 -0.33 39 4 2,877 +4
29SEP26 132.50 C 0.00 0.00 0.00 5.59 -0.31 39 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.13 -0.31 39 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 4.71 -0.30 39 0 0 0
29SEP26 140.00 C 5.20 5.20 5.15 4.33 -0.28 39 18 19 +18
29SEP26 142.50 C 4.89 4.89 4.89 3.97 -0.27 39 100 101 +100
29SEP26 145.00 C 4.61 4.61 4.61 3.64 -0.27 39 17 202 +2
29SEP26 147.50 C 0.00 0.00 0.00 3.33 -0.26 38 0 0 0
29SEP26 150.00 C 4.10 4.10 4.10 3.06 -0.24 39 34 34 +29
29SEP26 152.50 C 0.00 0.00 0.00 2.80 -0.24 38 0 0 0
29SEP26 155.00 C 3.67 3.67 3.67 2.56 -0.23 38 34 34 +34
29SEP26 157.50 C 0.00 0.00 0.00 2.35 -0.21 38 0 2 0
29SEP26 160.00 C 3.25 3.25 3.25 2.15 -0.21 38 1 50 +1
30DEC26 72.50 C 0.00 0.00 0.00 35.07 +0.32 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.46 +0.12 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.54 +0.47 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.67 +0.32 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.16 +0.47 41 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 26.39 +0.30 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.38 -0.56 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.33 -0.13 39 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 22.02 -0.02 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.73 +0.26 39 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 19.50 +0.24 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.23 -0.50 39 0 1,961 0
30DEC26 102.50 C 0.00 0.00 0.00 17.32 -0.01 40 0 393 0
30DEC26 105.00 C 0.00 0.00 0.00 16.35 -0.04 40 0 5 0
30DEC26 107.50 C 0.00 0.00 0.00 15.33 -0.11 40 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 14.47 +0.06 40 0 42 0
30DEC26 112.50 C 0.00 0.00 0.00 13.64 +0.04 40 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.81 0.00 40 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 12.01 0.00 40 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 11.25 0.00 40 0 143 0
30DEC26 122.50 C 0.00 0.00 0.00 10.54 0.00 40 0 73 0
30DEC26 125.00 C 0.00 0.00 0.00 9.87 0.00 40 0 308 0
30DEC26 127.50 C 0.00 0.00 0.00 9.23 -0.01 40 0 99 0
30DEC26 130.00 C 0.00 0.00 0.00 8.64 -0.01 40 0 29 0
30DEC26 132.50 C 0.00 0.00 0.00 8.09 -0.01 40 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 7.56 -0.01 40 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 7.07 -0.02 40 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.62 -0.01 40 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 6.19 -0.01 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.78 -0.01 40 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 5.40 -0.02 40 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.05 -0.01 40 0 9 0
30DEC26 152.50 C 0.00 0.00 0.00 4.72 -0.01 39 0 0 0
30DEC26 155.00 C 5.28 5.28 5.28 4.41 -0.02 39 4 5 +4
30DEC26 157.50 C 0.00 0.00 0.00 4.12 -0.02 39 0 0 0
30DEC26 160.00 C 4.85 5.00 4.84 3.85 -0.02 39 27 81 +27
TOTAL CALL 24,527 1,069,286 +5,452
19DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 111 0 40 0
19DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 185 0
19DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 415 0
19DEC25 95.00 P 0.02 0.04 0.02 0.01 0.00 54 36 893 +3
19DEC25 97.50 P 0.15 0.22 0.06 0.05 -0.04 45 218 1,371 -6
19DEC25 100.00 P 0.78 0.86 0.24 0.37 -0.16 43 1,641 1,654 +152
19DEC25 102.50 P 1.95 2.04 1.45 1.54 -0.18 41 91 902 -14
19DEC25 105.00 P 4.80 4.80 3.50 3.66 -0.13 43 28 105 0
19DEC25 107.50 P 0.00 0.00 0.00 6.10 -0.11 0 0 32 0
19DEC25 110.00 P 0.00 0.00 0.00 8.60 -0.10 0 0 7 0
19DEC25 112.50 P 0.00 0.00 0.00 11.10 -0.19 0 0 24 0
19DEC25 115.00 P 0.00 0.00 0.00 13.60 -0.10 0 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 16.10 -0.10 0 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 18.60 -0.10 0 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 21.10 -0.10 0 0 0 0
19DEC25 125.00 P 0.00 0.00 0.00 23.60 -0.10 0 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
24DEC25 90.00 P 0.03 0.03 0.03 0.01 0.00 37 200 243 +200
24DEC25 92.50 P 0.10 0.10 0.08 0.02 0.00 32 30 62 +30
24DEC25 95.00 P 0.16 0.16 0.12 0.08 -0.03 31 33 166 +33
24DEC25 97.50 P 0.56 0.58 0.30 0.30 -0.11 30 465 276 -320
24DEC25 100.00 P 1.24 1.24 0.76 0.92 -0.14 29 95 373 +48
24DEC25 102.50 P 2.55 2.55 2.55 2.11 -0.16 29 7 88 +7
24DEC25 105.00 P 0.00 0.00 0.00 3.88 -0.13 27 0 11 0
24DEC25 107.50 P 0.00 0.00 0.00 6.19 -0.12 30 0 30 0
24DEC25 110.00 P 0.00 0.00 0.00 8.61 -0.10 31 0 0 0
24DEC25 112.50 P 0.00 0.00 0.00 11.10 -0.19 0 0 0 0
24DEC25 115.00 P 0.00 0.00 0.00 13.60 -0.10 0 0 0 0
24DEC25 117.50 P 0.00 0.00 0.00 16.10 -0.10 0 0 0 0
24DEC25 120.00 P 0.00 0.00 0.00 18.60 -0.10 0 0 0 0
24DEC25 122.50 P 0.00 0.00 0.00 21.10 -0.10 0 0 0 0
24DEC25 125.00 P 0.00 0.00 0.00 23.60 -0.10 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 119 0 110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 825 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 303 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 618 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 290 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 497 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 399 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,423 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,820 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,041 0
30DEC25 82.50 P 0.04 0.04 0.04 0.01 0.00 43 5 5,872 -5
30DEC25 85.00 P 0.05 0.05 0.05 0.01 0.00 38 11 9,930 -11
30DEC25 87.50 P 0.08 0.08 0.08 0.01 0.00 32 54 4,930 -54
30DEC25 90.00 P 0.12 0.12 0.10 0.02 -0.01 29 79 25,598 -75
30DEC25 92.50 P 0.20 0.20 0.16 0.06 -0.03 27 221 8,208 -2
30DEC25 95.00 P 0.32 0.41 0.27 0.21 -0.08 27 2,258 15,631 -903
30DEC25 97.50 P 0.73 0.80 0.55 0.58 -0.12 27 205 17,857 -93
30DEC25 100.00 P 1.57 1.80 1.05 1.28 -0.19 26 2,984 29,526 -764
30DEC25 102.50 P 2.45 2.90 2.45 2.47 -0.21 26 35 14,835 -30
30DEC25 105.00 P 4.80 4.80 4.14 4.14 -0.26 25 107 6,242 -107
30DEC25 107.50 P 7.63 7.63 7.40 6.19 -0.32 22 35 3,020 -35
30DEC25 110.00 P 9.81 9.81 9.81 8.65 -0.14 27 18 29,301 -5
30DEC25 112.50 P 0.00 0.00 0.00 11.10 -0.19 0 0 6,917 0
30DEC25 115.00 P 14.15 14.15 13.87 13.60 -0.51 0 36 6,995 -36
30DEC25 117.50 P 16.00 16.00 16.00 16.37 +0.17 55 20 3,249 0
30DEC25 120.00 P 18.92 18.92 18.27 18.60 -0.32 0 612 27,958 +2
30DEC25 122.50 P 0.00 0.00 0.00 21.10 -0.10 0 0 4,639 0
30DEC25 125.00 P 25.09 25.09 23.00 23.60 -0.10 0 6 4,010 0
30DEC25 127.50 P 0.00 0.00 0.00 26.10 -0.10 0 0 1,316 0
30DEC25 130.00 P 0.00 0.00 0.00 28.60 -0.10 0 0 6,296 0
30DEC25 132.50 P 0.00 0.00 0.00 31.10 -0.10 0 0 499 0
30DEC25 135.00 P 0.00 0.00 0.00 33.60 -0.10 0 0 2,940 0
30DEC25 137.50 P 0.00 0.00 0.00 36.10 -0.10 0 0 197 -57
30DEC25 140.00 P 39.43 39.43 39.43 38.60 -0.10 0 6 7,391 0
30DEC25 142.50 P 0.00 0.00 0.00 41.10 -0.10 0 0 347 0
30DEC25 145.00 P 0.00 0.00 0.00 44.10 -0.02 122 0 481 0
30DEC25 147.50 P 0.00 0.00 0.00 46.10 -0.10 0 0 320 0
30DEC25 150.00 P 0.00 0.00 0.00 48.60 -0.10 0 0 983 0
30DEC25 152.50 P 0.00 0.00 0.00 51.10 -0.10 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 53.60 -0.10 0 0 50 0
30DEC25 157.50 P 0.00 0.00 0.00 56.10 -0.10 0 0 48 0
30DEC25 160.00 P 0.00 0.00 0.00 58.60 -0.10 0 0 15 0
30DEC25 162.50 P 0.00 0.00 0.00 61.10 -0.10 0 0 2 0
30DEC25 165.00 P 0.00 0.00 0.00 63.60 -0.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 66.10 -0.10 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 68.60 -0.10 0 0 94 0
30DEC25 172.50 P 0.00 0.00 0.00 71.10 -0.10 0 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 73.60 -0.10 0 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 76.10 -0.10 0 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 78.60 -0.10 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 81.10 -0.10 0 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 83.60 -0.10 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 86.10 -0.10 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 88.60 -0.10 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 91.10 -0.10 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 93.60 -0.10 0 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 96.10 -0.10 0 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 98.60 -0.10 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 103.60 -0.10 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 108.60 -0.10 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 113.60 -0.10 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 118.60 -0.10 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 123.60 -0.10 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 128.60 -0.10 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 133.60 -0.10 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 138.60 -0.10 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 143.60 -0.10 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 148.60 -0.10 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 153.60 -0.10 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 158.60 -0.10 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 163.60 -0.10 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 168.60 -0.10 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 173.60 -0.10 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 178.60 -0.10 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 183.60 -0.10 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 188.60 -0.10 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 193.60 -0.10 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 198.60 -0.10 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 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 59 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 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 40 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 0.00 33 0 880 0
29JAN26 77.50 P 0.00 0.00 0.00 0.02 0.00 32 0 783 0
29JAN26 80.00 P 0.19 0.19 0.19 0.04 -0.01 31 22 6,938 -22
29JAN26 82.50 P 0.00 0.00 0.00 0.08 -0.02 30 0 1,381 0
29JAN26 85.00 P 0.00 0.00 0.00 0.17 -0.03 30 0 2,279 0
29JAN26 87.50 P 0.00 0.00 0.00 0.33 -0.05 31 0 2,701 0
29JAN26 90.00 P 0.75 0.76 0.68 0.60 -0.08 30 126 4,243 -58
29JAN26 92.50 P 1.26 1.26 1.05 1.02 -0.09 31 64 9,213 +4
29JAN26 95.00 P 1.55 1.73 1.46 1.51 -0.15 30 411 6,160 +17
29JAN26 97.50 P 2.62 2.68 2.20 2.28 -0.15 30 400 5,749 +145
29JAN26 100.00 P 3.45 3.67 3.12 3.28 -0.16 29 2,624 10,203 +2,486
29JAN26 102.50 P 5.13 5.21 5.13 4.50 -0.20 29 13 2,422 -13
29JAN26 105.00 P 0.00 0.00 0.00 6.09 -0.10 30 1 1,463 +1
29JAN26 107.50 P 0.00 0.00 0.00 7.84 -0.22 30 0 754 0
29JAN26 110.00 P 0.00 0.00 0.00 9.82 -0.21 31 0 309 0
29JAN26 112.50 P 12.30 12.30 12.30 12.13 -0.06 34 10 65 0
29JAN26 115.00 P 0.00 0.00 0.00 14.04 -0.31 31 0 77 0
29JAN26 117.50 P 0.00 0.00 0.00 16.55 -0.23 35 0 36 0
29JAN26 120.00 P 0.00 0.00 0.00 19.00 +0.08 37 0 110 0
29JAN26 122.50 P 0.00 0.00 0.00 21.11 -0.11 30 0 106 0
29JAN26 125.00 P 23.98 24.40 23.98 23.60 -0.10 0 113 195 +102
29JAN26 127.50 P 0.00 0.00 0.00 26.10 -0.10 0 0 246 0
29JAN26 130.00 P 29.11 29.11 29.11 28.60 -0.10 0 1 91 +1
29JAN26 132.50 P 0.00 0.00 0.00 31.10 -0.10 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 33.60 -0.10 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 36.10 -0.10 0 0 2 0
29JAN26 140.00 P 0.00 0.00 0.00 38.60 -0.10 0 0 35 0
29JAN26 142.50 P 0.00 0.00 0.00 41.10 -0.10 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 44.10 -0.02 69 0 1 0
29JAN26 147.50 P 0.00 0.00 0.00 46.10 -0.10 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 48.60 -0.10 0 0 2 0
29JAN26 152.50 P 0.00 0.00 0.00 51.10 -0.10 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 53.60 -0.10 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 56.10 -0.10 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 58.60 -0.10 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 61.10 -0.10 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 63.60 -0.10 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 66.10 -0.10 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 68.60 -0.10 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 71.10 -0.10 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 73.60 -0.10 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 76.10 -0.10 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 78.60 -0.10 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 0.00 33 0 110 0
26FEB26 72.50 P 0.20 0.20 0.20 0.03 -0.01 32 1 35 0
26FEB26 75.00 P 0.25 0.25 0.25 0.06 -0.01 32 1 619 -1
26FEB26 77.50 P 0.00 0.00 0.00 0.11 -0.03 31 0 402 0
26FEB26 80.00 P 0.44 0.44 0.44 0.20 -0.04 31 5 1,612 0
26FEB26 82.50 P 0.60 0.60 0.60 0.35 -0.06 31 9 1,106 0
26FEB26 85.00 P 0.82 0.87 0.80 0.58 -0.08 31 184 2,560 +94
26FEB26 87.50 P 1.05 1.08 1.05 0.91 -0.10 31 34 6,199 +4
26FEB26 90.00 P 1.49 1.50 1.36 1.36 -0.13 31 60 8,864 -50
26FEB26 92.50 P 2.28 2.28 1.95 1.86 -0.19 31 44 2,569 +38
26FEB26 95.00 P 2.97 2.97 2.50 2.56 -0.19 31 1,539 6,261 +1,037
26FEB26 97.50 P 4.02 4.02 3.35 3.45 -0.19 30 94 4,417 +92
26FEB26 100.00 P 5.09 5.09 4.53 4.51 -0.20 30 104 5,815 +104
26FEB26 102.50 P 6.46 6.46 6.46 5.77 -0.23 30 1 2,152 0
26FEB26 105.00 P 0.00 0.00 0.00 7.30 -0.25 31 0 879 0
26FEB26 107.50 P 0.00 0.00 0.00 9.05 -0.29 32 0 92 0
26FEB26 110.00 P 0.00 0.00 0.00 11.03 -0.05 33 0 389 0
26FEB26 112.50 P 0.00 0.00 0.00 12.65 +0.17 31 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 14.69 -0.19 31 0 8 0
26FEB26 117.50 P 0.00 0.00 0.00 17.33 +0.33 36 0 32 0
26FEB26 120.00 P 0.00 0.00 0.00 19.05 +0.13 31 0 150 0
26FEB26 122.50 P 0.00 0.00 0.00 21.59 -0.09 34 0 109 0
26FEB26 125.00 P 0.00 0.00 0.00 23.84 -0.32 33 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 26.22 -0.28 33 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 28.60 -0.12 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 31.10 -0.10 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 33.60 -0.10 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 36.10 -0.10 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 38.60 -0.10 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 41.10 -0.10 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 44.10 -0.02 55 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 46.10 -0.10 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 48.60 -0.10 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 51.10 -0.10 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 53.60 -0.10 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 56.10 -0.10 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 58.60 -0.10 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 61.10 -0.10 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 63.60 -0.10 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 66.10 -0.10 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 68.60 -0.10 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 71.10 -0.10 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 73.60 -0.10 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 76.10 -0.10 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 78.60 -0.10 0 0 0 0
30MAR26 50.00 P 0.10 0.10 0.10 0.01 0.00 47 110 48 -110
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 0.00 37 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 683 0
30MAR26 67.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 495 0
30MAR26 70.00 P 0.00 0.00 0.00 0.15 -0.02 36 5 2,664 0
30MAR26 72.50 P 0.00 0.00 0.00 0.24 -0.04 36 0 369 0
30MAR26 75.00 P 0.00 0.00 0.00 0.37 -0.06 36 0 10,626 0
30MAR26 77.50 P 0.86 0.86 0.79 0.56 -0.07 36 3,637 6,757 +688
30MAR26 80.00 P 1.02 1.05 1.02 0.83 -0.07 36 37 8,813 -30
30MAR26 82.50 P 1.27 1.27 1.27 1.18 -0.10 36 34 7,040 0
30MAR26 85.00 P 1.92 1.92 1.68 1.62 -0.13 36 3,207 43,465 -2,831
30MAR26 87.50 P 2.42 2.42 2.20 2.10 -0.20 36 589 12,776 -64
30MAR26 90.00 P 3.09 3.09 2.70 2.73 -0.16 36 1,730 32,435 -472
30MAR26 92.50 P 3.83 3.83 3.81 3.42 -0.19 35 1,150 4,033 +337
30MAR26 95.00 P 4.78 4.78 4.21 4.29 -0.19 35 284 18,990 +152
30MAR26 97.50 P 5.80 5.86 5.25 5.27 -0.22 35 620 8,797 +108
30MAR26 100.00 P 7.10 7.10 6.42 6.43 -0.21 35 1,044 24,037 +918
30MAR26 102.50 P 8.11 8.35 7.77 7.77 -0.23 35 570 6,785 +207
30MAR26 105.00 P 9.35 9.35 9.35 9.25 -0.25 35 40 26,100 -20
30MAR26 107.50 P 0.00 0.00 0.00 10.94 -0.19 36 10 1,671 +10
30MAR26 110.00 P 13.09 13.09 13.09 12.70 -0.19 36 1 20,453 0
30MAR26 112.50 P 14.85 14.85 14.85 14.55 -0.18 37 10 2,614 +10
30MAR26 115.00 P 17.00 17.00 17.00 16.67 -0.23 38 3 5,908 -1
30MAR26 117.50 P 18.80 18.80 18.80 18.53 -0.38 38 3 3,769 -3
30MAR26 120.00 P 21.00 21.00 21.00 20.80 -0.10 40 3 7,621 0
30MAR26 122.50 P 0.00 0.00 0.00 22.53 -0.52 37 0 3,407 0
30MAR26 125.00 P 25.50 25.50 25.50 24.78 -0.52 38 2 1,162 +2
30MAR26 127.50 P 0.00 0.00 0.00 27.40 -0.26 41 0 1,943 0
30MAR26 130.00 P 0.00 0.00 0.00 29.21 -0.20 37 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 31.43 -0.22 36 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 33.85 +0.11 37 1 1,428 -1
30MAR26 137.50 P 37.31 37.31 37.31 36.18 -0.13 36 4 816 +2
30MAR26 140.00 P 0.00 0.00 0.00 38.63 -0.12 36 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 41.10 -0.11 0 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 44.10 -0.02 48 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 46.10 -0.10 0 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 48.60 -0.10 0 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 51.10 -0.10 0 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 53.60 -0.10 0 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 56.10 -0.10 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 58.60 -0.10 0 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 61.10 -0.10 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 63.60 -0.10 0 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 66.10 -0.10 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 68.60 -0.10 0 0 18 0
30MAR26 172.50 P 0.00 0.00 0.00 71.10 -0.10 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 73.60 -0.10 0 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 76.10 -0.10 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 78.60 -0.10 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 81.10 -0.10 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 83.60 -0.10 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 86.10 -0.10 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 88.60 -0.10 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 91.10 -0.10 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 93.60 -0.10 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 96.10 -0.10 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 98.60 -0.10 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 103.60 -0.10 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 108.60 -0.10 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 113.60 -0.10 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 118.60 -0.10 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 123.60 -0.10 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 128.60 -0.10 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 133.60 -0.10 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 138.60 -0.10 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 143.60 -0.10 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 148.60 -0.10 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 153.60 -0.10 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 158.60 -0.10 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 163.60 -0.10 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 168.60 -0.10 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 173.60 -0.10 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 178.60 -0.10 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 183.60 -0.10 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 188.60 -0.10 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 193.60 -0.10 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 198.60 -0.10 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 208.60 -0.10 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 218.60 -0.10 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 0.00 38 0 118 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 -0.01 37 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.18 -0.03 37 0 886 0
29JUN26 62.50 P 0.00 0.00 0.00 0.27 -0.04 37 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.40 -0.05 37 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.58 -0.06 37 0 619 0
29JUN26 70.00 P 1.18 1.18 1.18 0.79 -0.09 37 3 1,294 +3
29JUN26 72.50 P 0.00 0.00 0.00 1.07 -0.09 37 0 422 0
29JUN26 75.00 P 0.00 0.00 0.00 1.43 -0.11 37 0 9,381 0
29JUN26 77.50 P 0.00 0.00 0.00 1.82 -0.15 37 0 821 0
29JUN26 80.00 P 2.50 2.50 2.50 2.34 -0.16 37 1 9,610 0
29JUN26 82.50 P 3.04 3.04 2.95 2.92 -0.19 37 42 1,936 -8
29JUN26 85.00 P 3.75 3.75 3.60 3.60 -0.09 37 119 2,507 +28
29JUN26 87.50 P 4.44 4.49 4.38 4.29 -0.08 37 66 1,378 +28
29JUN26 90.00 P 5.29 5.30 5.29 5.06 -0.18 37 13 5,826 0
29JUN26 92.50 P 6.12 6.27 6.09 5.96 -0.23 36 27 2,590 +14
29JUN26 95.00 P 7.40 7.40 6.96 7.04 -0.15 37 424 11,721 +217
29JUN26 97.50 P 8.30 8.45 8.30 8.13 -0.17 36 41 6,737 +40
29JUN26 100.00 P 10.00 10.00 9.30 9.30 -0.27 36 602 12,002 -100
29JUN26 102.50 P 0.00 0.00 0.00 10.48 -0.43 36 0 3,975 0
29JUN26 105.00 P 0.00 0.00 0.00 12.27 -0.19 37 0 18,331 0
29JUN26 107.50 P 14.10 14.10 14.10 13.86 -0.09 37 24 2,497 +16
29JUN26 110.00 P 15.80 15.89 15.80 15.46 +0.19 37 6 10,685 +6
29JUN26 112.50 P 0.00 0.00 0.00 17.38 -0.17 38 0 1,034 0
29JUN26 115.00 P 0.00 0.00 0.00 19.20 +0.12 39 1 11,366 +1
29JUN26 117.50 P 0.00 0.00 0.00 21.06 -0.18 39 0 716 0
29JUN26 120.00 P 0.00 0.00 0.00 22.98 -0.23 39 0 5,869 0
29JUN26 122.50 P 0.00 0.00 0.00 25.01 -0.21 40 0 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 27.02 -0.22 40 0 5,614 0
29JUN26 127.50 P 0.00 0.00 0.00 29.16 -0.18 40 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 31.31 -0.15 41 0 437 0
29JUN26 132.50 P 0.00 0.00 0.00 33.48 -0.13 41 0 770 0
29JUN26 135.00 P 36.19 36.25 36.19 35.13 -0.16 39 90 1,608 +90
29JUN26 137.50 P 0.00 0.00 0.00 37.53 -0.43 40 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 40.06 -0.18 41 0 791 0
29JUN26 142.50 P 0.00 0.00 0.00 41.97 -0.54 39 0 17 0
29JUN26 145.00 P 0.00 0.00 0.00 44.73 -0.11 42 0 1,569 0
29JUN26 147.50 P 46.75 46.75 46.75 46.56 -0.50 39 1 14 -1
29JUN26 150.00 P 0.00 0.00 0.00 49.32 +0.35 42 0 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 51.18 -0.32 37 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 53.63 -0.07 36 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 56.10 -0.12 0 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 58.60 -0.10 0 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 61.10 -0.10 0 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 63.60 -0.10 0 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 66.10 -0.10 0 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 68.60 -0.10 0 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 71.10 -0.10 0 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 73.60 -0.10 0 0 2 0
29JUN26 177.50 P 0.00 0.00 0.00 76.10 -0.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.60 -0.10 0 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 81.10 -0.10 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.60 -0.10 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 86.10 -0.10 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 88.60 -0.10 0 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 91.10 -0.10 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 93.60 -0.10 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 96.10 -0.10 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 98.60 -0.10 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 157 0
29SEP26 52.50 P 0.00 0.00 0.00 0.21 -0.04 38 0 33 0
29SEP26 55.00 P 0.80 0.80 0.80 0.31 -0.06 38 8 91 +3
29SEP26 57.50 P 0.00 0.00 0.00 0.44 -0.07 38 0 6 0
29SEP26 60.00 P 1.07 1.07 1.07 0.61 -0.09 38 3 143 -3
29SEP26 62.50 P 0.00 0.00 0.00 0.82 -0.11 38 0 39 0
29SEP26 65.00 P 0.00 0.00 0.00 1.10 -0.12 38 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.40 -0.16 38 0 152 0
29SEP26 70.00 P 0.00 0.00 0.00 1.80 -0.17 38 0 1,182 0
29SEP26 72.50 P 0.00 0.00 0.00 2.23 -0.21 38 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 2.76 -0.22 39 0 962 0
29SEP26 77.50 P 3.53 3.57 3.53 3.33 -0.25 39 39 1,137 +5
29SEP26 80.00 P 4.25 4.25 4.25 4.02 -0.17 39 30 3,023 +30
29SEP26 82.50 P 4.80 4.80 4.80 4.72 -0.10 39 34 2,420 0
29SEP26 85.00 P 5.66 5.66 5.66 5.44 -0.13 38 30 3,928 0
29SEP26 87.50 P 6.52 6.52 6.52 6.26 -0.15 38 43 1,000 0
29SEP26 90.00 P 7.46 7.46 7.46 7.17 -0.22 38 60 2,216 -30
29SEP26 92.50 P 8.40 8.43 8.25 8.16 -0.24 38 166 1,791 +157
29SEP26 95.00 P 9.53 9.56 9.19 9.28 -0.19 38 541 5,636 +15
29SEP26 97.50 P 10.90 10.90 10.70 10.46 -0.22 38 18 2,051 +6
29SEP26 100.00 P 12.20 12.20 12.10 11.79 -0.11 38 3 2,460 +3
29SEP26 102.50 P 0.00 0.00 0.00 13.06 -0.20 38 0 4,001 0
29SEP26 105.00 P 0.00 0.00 0.00 14.53 -0.19 38 0 1,240 0
29SEP26 107.50 P 0.00 0.00 0.00 16.17 -0.21 38 0 582 0
29SEP26 110.00 P 0.00 0.00 0.00 17.78 -0.14 38 0 1,069 0
29SEP26 112.50 P 0.00 0.00 0.00 19.42 -0.28 38 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 21.40 +0.02 39 0 549 0
29SEP26 117.50 P 0.00 0.00 0.00 23.15 -0.23 39 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 25.02 -0.23 40 0 157 0
29SEP26 122.50 P 0.00 0.00 0.00 26.98 -0.16 40 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 28.99 -0.11 40 0 561 0
29SEP26 127.50 P 0.00 0.00 0.00 31.11 -0.04 41 0 2 0
29SEP26 130.00 P 33.10 33.10 33.10 33.16 0.00 41 4 393 +4
29SEP26 132.50 P 0.00 0.00 0.00 35.08 -0.15 41 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 37.01 -0.34 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 39.13 -0.33 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 41.45 +0.10 42 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 43.64 -0.15 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.58 -0.25 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 47.81 -0.23 41 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 49.85 -0.57 40 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 52.22 -0.30 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 54.52 -0.27 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 56.79 -0.29 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 59.17 +0.23 40 0 0 0
30DEC26 72.50 P 3.59 3.67 3.59 3.42 -0.03 40 3 31 +2
30DEC26 75.00 P 0.00 0.00 0.00 4.07 -0.04 40 0 98 0
30DEC26 77.50 P 0.00 0.00 0.00 4.78 -0.04 40 0 49 0
30DEC26 80.00 P 5.58 5.58 5.58 5.45 -0.01 39 34 2,317 +20
30DEC26 82.50 P 0.00 0.00 0.00 6.21 -0.02 39 0 200 0
30DEC26 85.00 P 7.15 7.15 7.06 7.03 -0.04 39 4 342 0
30DEC26 87.50 P 8.05 8.05 8.03 7.93 -0.08 39 46 198 +14
30DEC26 90.00 P 0.00 0.00 0.00 8.90 -0.11 38 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 9.92 -0.15 38 0 116 0
30DEC26 95.00 P 11.34 11.50 11.07 11.20 +0.08 39 119 337 +91
30DEC26 97.50 P 12.92 12.92 12.92 12.27 -0.06 38 26 333 0
30DEC26 100.00 P 13.99 13.99 13.60 13.60 +0.03 38 5 1,908 -3
30DEC26 102.50 P 0.00 0.00 0.00 14.94 -0.15 38 0 139 0
30DEC26 105.00 P 0.00 0.00 0.00 16.42 -0.15 38 0 36 0
30DEC26 107.50 P 0.00 0.00 0.00 17.88 -0.28 38 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 19.60 -0.05 39 0 263 0
30DEC26 112.50 P 0.00 0.00 0.00 21.21 0.00 39 0 92 0
30DEC26 115.00 P 0.00 0.00 0.00 22.97 -0.14 39 0 72 0
30DEC26 117.50 P 0.00 0.00 0.00 24.93 +0.07 40 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 26.74 -0.17 40 1 17 +1
30DEC26 122.50 P 0.00 0.00 0.00 28.51 -0.26 40 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 30.53 -0.15 40 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 32.49 -0.15 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.34 -0.01 40 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 36.48 -0.15 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 38.53 +0.14 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 40.44 -0.29 41 1 9 +1
30DEC26 140.00 P 0.00 0.00 0.00 42.53 -0.03 41 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 44.65 -0.29 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 46.95 +0.14 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 49.06 -0.17 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 51.24 -0.22 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 53.51 -0.20 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 55.45 -0.47 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 57.71 -0.24 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 59.89 -0.33 40 0 43 0
TOTAL PUT 31,169 835,664 +1,491
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$ 15.58
30DEC25 6.75 C 0.00 0.00 0.00 8.84 0.00 169 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.59 -0.01 160 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 8.34 -0.01 152 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 8.09 -0.01 144 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.84 0.00 136 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.59 -0.01 129 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.34 -0.02 121 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.09 -0.01 114 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.84 -0.01 106 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.59 -0.02 98 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.34 -0.01 90 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.09 -0.02 78 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.84 0.00 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.59 -0.01 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.09 -0.01 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.59 +0.02 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.09 -0.02 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.09 +0.02 0 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 2.59 +0.03 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.09 +0.02 0 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 1.60 +0.03 28 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 1.11 +0.02 24 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 0.65 -0.02 22 0 129 0
30DEC25 15.50 C 0.00 0.00 0.00 0.33 -0.01 24 0 176 0
30DEC25 16.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 1,300 0
30DEC25 16.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 157 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 39 0 78 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.87 +0.03 55 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.62 +0.02 51 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.12 +0.02 42 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.62 +0.03 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.12 +0.01 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.13 -0.02 28 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.64 +0.03 27 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.17 +0.03 28 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.72 +0.03 28 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.31 +0.02 28 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.92 -0.02 26 0 92 0
29JAN26 15.50 C 0.00 0.00 0.00 0.64 -0.01 27 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.42 0.00 27 0 1,500 0
29JAN26 16.50 C 0.00 0.00 0.00 0.27 0.00 27 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 13 0
29JAN26 18.00 C 0.00 0.00 0.00 0.05 0.00 28 0 22 0
29JAN26 18.50 C 0.00 0.00 0.00 0.03 0.00 29 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 33 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 5.14 +0.03 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.65 +0.03 31 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.15 0.00 22 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.66 -0.04 27 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.13 -0.09 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.71 -0.04 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.26 +0.03 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.84 +0.02 28 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.44 0.00 27 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.10 -0.02 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.83 0.00 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.61 -0.01 27 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
26FEB26 17.00 C 0.29 0.29 0.29 0.32 +0.01 28 28 28 +28
26FEB26 17.50 C 0.00 0.00 0.00 0.21 0.00 28 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.14 0.00 28 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.06 0.00 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 8.89 +0.03 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 8.64 +0.03 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.39 +0.03 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.15 +0.03 53 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.90 +0.03 46 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.65 +0.03 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.40 +0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.15 +0.02 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.91 +0.03 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.66 +0.03 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.41 +0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.16 +0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.92 +0.03 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.67 +0.03 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.18 +0.03 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.65 -0.07 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.15 -0.09 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.66 -0.10 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.19 -0.12 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.75 -0.11 24 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.41 +0.01 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.02 0.00 30 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.68 +0.01 30 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 1.37 0.00 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.08 -0.02 29 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.85 -0.02 29 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 0.67 -0.01 30 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.51 -0.03 29 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.40 -0.01 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.30 -0.01 30 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 -0.01 30 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 7.69 +0.03 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.44 +0.03 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.20 +0.03 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.95 +0.03 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.71 +0.03 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.46 +0.03 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.16 -0.12 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.92 -0.12 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.67 -0.13 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.19 -0.13 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.73 -0.13 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.28 -0.11 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.84 -0.09 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.43 -0.05 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.02 -0.04 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.67 +0.01 31 0 0 0
29JUN26 14.00 C 2.37 2.37 2.37 2.32 +0.10 31 15 15 +15
29JUN26 14.50 C 2.05 2.05 2.05 2.00 +0.10 31 15 55 +15
29JUN26 15.00 C 1.75 1.75 1.75 1.72 +0.11 31 15 15 +15
29JUN26 15.50 C 1.49 1.49 1.49 1.49 +0.13 31 15 65 +15
29JUN26 16.00 C 1.26 1.26 1.26 1.26 +0.13 31 15 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.06 +0.13 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.89 +0.12 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.74 +0.10 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.61 +0.09 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.50 +0.08 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.41 +0.07 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.34 +0.07 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.27 +0.06 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 +0.04 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.99 -0.05 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.75 -0.05 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.29 -0.03 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.84 -0.02 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.41 -0.06 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.93 -0.13 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.52 -0.15 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.17 -0.12 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.83 -0.10 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.59 +0.02 32 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.30 +0.02 32 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.05 +0.03 32 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.75 -0.03 31 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 1.54 -0.03 31 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.36 -0.02 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.19 -0.01 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.04 -0.03 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.91 -0.03 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.80 -0.01 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.69 -0.02 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.62 0.00 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.52 -0.01 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.39 -0.01 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.94 +0.02 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.54 +0.02 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.16 +0.01 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.80 +0.01 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.47 +0.01 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.08 -0.07 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.87 +0.01 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.52 -0.02 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.35 0.00 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.06 0.00 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.86 -0.05 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.67 -0.05 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.50 0.00 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.34 0.00 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.21 0.00 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.07 -0.01 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.96 -0.04 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.86 -0.04 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.76 -0.04 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 -0.05 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.51 +0.01 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.40 +0.01 33 0 0 0
TOTAL CALL 103 6,081 +88
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 143 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 427 0
30DEC25 14.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 729 0
30DEC25 15.50 P 0.29 0.29 0.29 0.24 -0.03 25 28 129 -28
30DEC25 16.00 P 0.60 0.60 0.60 0.55 -0.03 26 5 98 -5
30DEC25 16.50 P 0.00 0.00 0.00 0.98 -0.02 30 0 226 0
30DEC25 17.00 P 0.00 0.00 0.00 1.42 -0.03 0 0 89 0
30DEC25 17.50 P 0.00 0.00 0.00 1.92 -0.03 0 0 5 0
30DEC25 18.00 P 0.00 0.00 0.00 2.42 -0.03 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.92 -0.03 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.47 +0.02 71 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.00 +0.05 86 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.45 0.00 79 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.47 +0.02 98 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.48 +0.03 113 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.47 +0.02 121 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.48 +0.03 135 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 30 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.04 0.00 28 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 0.33 -0.01 28 0 400 0
29JAN26 15.50 P 0.62 0.62 0.62 0.54 0.00 28 28 137 -28
29JAN26 16.00 P 0.00 0.00 0.00 0.83 +0.01 29 0 386 0
29JAN26 16.50 P 0.00 0.00 0.00 1.17 -0.03 29 0 245 0
29JAN26 17.00 P 0.00 0.00 0.00 1.54 -0.02 28 0 60 0
29JAN26 17.50 P 0.00 0.00 0.00 1.97 -0.03 28 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.44 -0.02 28 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.01 +0.06 41 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.47 +0.02 41 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.00 +0.05 49 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.45 0.00 46 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.47 +0.02 56 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.48 +0.03 64 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.47 +0.02 69 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.05 -0.01 28 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 3 0
26FEB26 14.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.31 0.00 28 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.47 -0.01 28 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 0.70 0.00 28 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 0.97 -0.01 28 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 1.32 0.00 29 0 245 0
26FEB26 17.00 P 0.00 0.00 0.00 1.65 -0.02 28 0 45 0
26FEB26 17.50 P 0.00 0.00 0.00 2.05 -0.02 28 0 30 0
26FEB26 18.00 P 0.00 0.00 0.00 2.49 -0.02 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.03 +0.08 34 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.53 +0.08 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.00 +0.05 39 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.45 0.00 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.47 +0.02 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.48 +0.03 52 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.47 +0.02 56 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 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 52 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 34 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 0.00 30 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 0.08 -0.01 30 0 3 0
30MAR26 13.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 6 0
30MAR26 13.50 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.33 -0.02 30 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
30MAR26 15.00 P 0.65 0.65 0.65 0.65 -0.04 29 15 115 +15
30MAR26 15.50 P 0.00 0.00 0.00 0.90 -0.02 30 0 25 0
30MAR26 16.00 P 0.00 0.00 0.00 1.17 -0.03 30 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.47 -0.04 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.82 -0.03 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.19 -0.04 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.60 -0.04 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.12 +0.09 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.58 +0.10 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.05 +0.07 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.54 +0.08 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.47 +0.02 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.48 +0.03 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.47 +0.02 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.48 +0.03 53 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 34 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 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 +0.03 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.30 +0.05 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.41 +0.05 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.56 +0.07 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.89 +0.03 30 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.11 +0.02 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.37 +0.04 30 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 1.65 +0.05 30 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.96 +0.05 30 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 2.33 +0.07 31 0 3 0
29JUN26 17.50 P 2.65 2.65 2.65 2.70 +0.08 31 15 15 +15
29JUN26 18.00 P 0.00 0.00 0.00 3.08 +0.12 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.48 +0.09 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.90 +0.10 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.32 +0.10 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.76 +0.11 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.66 +0.12 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.57 +0.11 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.54 +0.03 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.48 0.00 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 0.00 33 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 0.00 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 0.00 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.66 0.00 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.83 0.00 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.03 0.00 33 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.25 0.00 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.50 +0.01 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.77 +0.04 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 2.06 +0.05 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.38 +0.02 33 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 2.69 +0.02 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.07 +0.05 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.43 +0.04 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.83 +0.06 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.23 +0.09 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.65 +0.11 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.07 +0.11 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.95 +0.10 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.86 +0.15 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.71 +0.08 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 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 0.54 -0.02 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.68 -0.02 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.85 -0.01 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.04 +0.02 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.24 -0.03 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.48 +0.05 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.71 +0.03 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.00 +0.02 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.29 +0.04 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.58 +0.03 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.93 +0.07 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.28 +0.08 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.65 +0.09 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.02 +0.07 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.41 +0.07 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.79 +0.08 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.08 -0.03 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.95 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.86 +0.03 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.71 -0.01 33 0 0 0
TOTAL PUT 91 5,526 -31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 40.20
19DEC25 32.00 C 7.95 7.97 7.95 8.20 -1.04 0 300 300 +300
19DEC25 33.00 C 0.00 0.00 0.00 7.20 -1.04 0 0 0 0
19DEC25 34.00 C 0.00 0.00 0.00 6.20 -1.04 0 0 2 0
19DEC25 35.00 C 0.00 0.00 0.00 5.20 -1.04 0 0 15 0
19DEC25 36.00 C 0.00 0.00 0.00 4.20 -1.04 0 0 0 0
19DEC25 37.00 C 3.10 3.19 3.10 3.20 -1.05 0 14 8 +8
19DEC25 38.00 C 2.15 2.15 2.07 2.21 -1.05 51 40 5 -25
19DEC25 39.00 C 1.18 1.23 1.06 1.23 -1.06 39 114 55 +48
19DEC25 40.00 C 0.50 0.58 0.35 0.47 -0.88 42 909 243 +151
19DEC25 41.00 C 0.20 0.20 0.09 0.16 -0.46 53 1,464 1,404 +456
19DEC25 42.00 C 0.06 0.07 0.02 0.06 -0.20 63 1,373 1,496 -23
19DEC25 43.00 C 0.03 0.03 0.01 0.03 -0.07 75 801 1,613 -472
19DEC25 44.00 C 0.02 0.02 0.02 0.02 -0.03 89 35 929 -17
19DEC25 45.00 C 0.03 0.03 0.01 0.01 -0.02 97 24 683 +10
19DEC25 46.00 C 0.01 0.01 0.01 0.01 -0.01 113 9 867 0
19DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 128 0 708 0
19DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 143 0 161 0
19DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 157 0 181 0
19DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 171 0 315 0
19DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 204 0 1 0
19DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
24DEC25 32.00 C 0.00 0.00 0.00 8.22 -1.11 66 0 0 0
24DEC25 33.00 C 0.00 0.00 0.00 7.22 -1.13 57 0 0 0
24DEC25 34.00 C 0.00 0.00 0.00 6.22 -1.02 48 0 0 0
24DEC25 35.00 C 0.00 0.00 0.00 5.22 -1.02 39 0 0 0
24DEC25 36.00 C 0.00 0.00 0.00 4.23 -1.02 40 0 0 0
24DEC25 37.00 C 0.00 0.00 0.00 3.26 -1.01 39 0 0 0
24DEC25 38.00 C 0.00 0.00 0.00 2.32 -0.98 36 30 30 +30
24DEC25 39.00 C 1.30 1.32 1.30 1.44 -0.95 32 7 49 +7
24DEC25 40.00 C 0.75 0.81 0.67 0.78 -0.78 32 292 197 +145
24DEC25 41.00 C 0.40 0.43 0.30 0.39 -0.53 34 576 771 +348
24DEC25 42.00 C 0.20 0.21 0.15 0.19 -0.30 36 323 291 +27
24DEC25 43.00 C 0.13 0.13 0.09 0.10 -0.15 40 200 340 +65
24DEC25 44.00 C 0.06 0.06 0.05 0.05 -0.08 42 71 536 +11
24DEC25 45.00 C 0.04 0.04 0.04 0.03 -0.03 46 9 305 -7
24DEC25 46.00 C 0.04 0.04 0.03 0.02 -0.01 50 30 116 0
24DEC25 47.00 C 0.02 0.02 0.02 0.01 -0.01 52 45 60 +45
24DEC25 48.00 C 0.01 0.01 0.01 0.01 0.00 58 1 31 +1
24DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
24DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 19.50 C 20.68 20.68 20.68 20.72 -1.09 0 3 12,494 0
30DEC25 20.00 C 0.00 0.00 0.00 20.22 -1.14 0 0 1,509 0
30DEC25 21.00 C 0.00 0.00 0.00 19.22 -1.02 0 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 18.22 -1.10 0 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 17.22 -1.15 0 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 16.23 -1.08 103 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 15.23 -1.08 93 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 14.23 -1.01 83 0 791 0
30DEC25 27.00 C 0.00 0.00 0.00 13.23 -1.15 74 0 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 12.23 -1.15 63 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 11.23 -1.09 0 0 3 0
30DEC25 30.00 C 10.18 10.18 10.18 10.23 -1.16 0 2 494 0
30DEC25 31.00 C 0.00 0.00 0.00 9.23 -1.17 0 0 12,124 0
30DEC25 32.00 C 0.00 0.00 0.00 8.24 -1.09 50 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 7.24 -1.11 43 0 1,016 0
30DEC25 34.00 C 0.00 0.00 0.00 6.25 -1.01 42 0 901 0
30DEC25 35.00 C 0.00 0.00 0.00 5.27 -1.00 41 0 1,426 0
30DEC25 36.00 C 5.29 5.29 4.05 4.43 -0.86 50 5 2,164 +3
30DEC25 37.00 C 3.37 3.37 3.37 3.36 -1.02 36 241 2,214 0
30DEC25 38.00 C 0.00 0.00 0.00 2.43 -0.96 31 80 4,365 +40
30DEC25 39.00 C 1.47 1.50 1.46 1.61 -0.91 29 14 1,878 +6
30DEC25 40.00 C 1.00 1.02 0.85 0.98 -0.77 29 4,825 9,473 +2,790
30DEC25 41.00 C 0.63 0.63 0.47 0.56 -0.51 30 3,376 6,570 -692
30DEC25 42.00 C 0.50 0.50 0.27 0.32 -0.32 32 3,298 10,096 -23
30DEC25 43.00 C 0.20 0.22 0.16 0.18 -0.21 33 2,723 10,470 +552
30DEC25 44.00 C 0.13 0.15 0.11 0.10 -0.12 35 6,889 11,960 -921
30DEC25 45.00 C 0.10 0.11 0.07 0.06 -0.06 37 6,089 13,589 -2,458
30DEC25 46.00 C 0.07 0.07 0.05 0.03 -0.04 38 3,568 13,246 -367
30DEC25 47.00 C 0.05 0.06 0.03 0.02 -0.02 40 6,322 26,149 -2,820
30DEC25 48.00 C 0.04 0.04 0.02 0.01 -0.01 41 2,485 16,679 -1,062
30DEC25 49.00 C 0.04 0.04 0.02 0.01 0.00 45 2,206 4,722 -1,113
30DEC25 50.00 C 0.03 0.04 0.02 0.01 0.00 49 2,997 34,633 -1,188
30DEC25 52.50 C 0.02 0.03 0.02 0.01 0.00 58 125 9,672 -117
30DEC25 55.00 C 0.01 0.01 0.01 0.01 0.00 67 1,028 21,965 0
30DEC25 57.50 C 0.01 0.01 0.01 0.01 0.00 76 138 16,666 +57
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 25,613 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 9,096 0
30DEC25 65.00 C 0.01 0.01 0.01 0.01 0.00 98 20 14,862 -20
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 105 0 6,061 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 7,743 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 11,602 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 123 0 5,087 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 129 0 1,288 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 134 0 14,436 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 139 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 144 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 149 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 154 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 159 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 163 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 167 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 172 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 176 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 180 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 183 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1,800 0
29JAN26 29.00 C 0.00 0.00 0.00 11.24 -1.18 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.33 -1.07 39 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 9.36 -1.07 39 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 8.39 -1.07 38 0 2 0
29JAN26 33.00 C 0.00 0.00 0.00 7.40 -1.08 34 0 31 0
29JAN26 34.00 C 0.00 0.00 0.00 6.46 -0.98 34 0 1 0
29JAN26 35.00 C 0.00 0.00 0.00 5.56 -0.94 34 0 34 0
29JAN26 36.00 C 0.00 0.00 0.00 4.70 -0.91 33 0 40 0
29JAN26 37.00 C 0.00 0.00 0.00 3.94 -0.95 34 0 570 0
29JAN26 38.00 C 3.24 3.24 2.99 3.15 -0.92 32 96 871 +53
29JAN26 39.00 C 2.46 2.46 2.34 2.43 -0.76 31 98 395 +44
29JAN26 40.00 C 1.90 1.96 1.80 1.92 -0.63 32 4,348 6,194 +3,966
29JAN26 41.00 C 1.50 1.50 1.40 1.47 -0.57 32 142 1,765 -70
29JAN26 42.00 C 1.15 1.18 1.05 1.15 -0.42 33 123 3,607 +45
29JAN26 43.00 C 0.96 0.96 0.81 0.89 -0.31 34 310 4,150 +53
29JAN26 44.00 C 0.95 0.95 0.63 0.68 -0.26 35 1,421 6,417 +3
29JAN26 45.00 C 0.55 0.58 0.50 0.53 -0.18 36 463 6,507 +10
29JAN26 46.00 C 0.45 0.45 0.40 0.40 -0.13 36 176 8,604 +71
29JAN26 47.00 C 0.35 0.35 0.32 0.30 -0.09 37 216 4,957 +171
29JAN26 48.00 C 0.27 0.29 0.25 0.23 -0.06 37 306 2,008 +131
29JAN26 49.00 C 0.23 0.24 0.22 0.18 -0.03 38 20 1,949 +3
29JAN26 50.00 C 0.21 0.21 0.18 0.13 -0.03 38 390 7,209 +45
29JAN26 52.50 C 0.12 0.13 0.12 0.07 0.00 40 160 2,865 +92
29JAN26 55.00 C 0.09 0.10 0.09 0.04 0.00 42 217 6,602 +14
29JAN26 57.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 3,306 0
29JAN26 60.00 C 0.05 0.06 0.05 0.02 +0.01 48 284 13,998 +10
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4,534 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4,803 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5,690 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 338 0
26FEB26 29.00 C 0.00 0.00 0.00 11.38 -1.20 27 0 0 0
26FEB26 30.00 C 10.50 10.50 10.50 10.49 -1.04 39 2 54 0
26FEB26 31.00 C 0.00 0.00 0.00 9.47 -1.20 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.60 -1.04 37 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.62 -1.08 34 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.74 -1.05 34 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 5.90 -0.91 33 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 5.10 -1.09 33 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 4.36 -0.86 33 0 268 0
26FEB26 38.00 C 3.51 3.51 3.50 3.68 -0.79 33 3 1,069 -1
26FEB26 39.00 C 3.04 3.04 3.04 3.03 -0.75 32 80 222 -53
26FEB26 40.00 C 2.48 2.54 2.40 2.52 -0.62 32 70 2,202 -5
26FEB26 41.00 C 2.05 2.05 1.94 2.03 -0.58 32 15 2,446 +4
26FEB26 42.00 C 1.69 1.69 1.61 1.66 -0.51 32 34 3,240 -14
26FEB26 43.00 C 1.43 1.43 1.36 1.35 -0.45 33 44 1,595 +33
26FEB26 44.00 C 1.15 1.15 1.10 1.11 -0.37 33 7 3,351 0
26FEB26 45.00 C 0.92 0.95 0.87 0.88 -0.33 34 78 13,946 +9
26FEB26 46.00 C 0.75 0.82 0.75 0.70 -0.29 34 806 2,528 -152
26FEB26 47.00 C 0.64 0.65 0.64 0.55 -0.25 34 50 450 +20
26FEB26 48.00 C 0.55 0.55 0.55 0.43 -0.21 34 10 1,162 0
26FEB26 49.00 C 0.47 0.47 0.45 0.33 -0.19 34 31 1,100 +1
26FEB26 50.00 C 0.40 0.40 0.37 0.26 -0.16 35 55 1,950 +43
26FEB26 52.50 C 0.00 0.00 0.00 0.13 -0.11 35 0 1,526 0
26FEB26 55.00 C 0.22 0.22 0.19 0.07 -0.07 35 90 1,774 +30
26FEB26 57.50 C 0.15 0.15 0.15 0.04 -0.05 36 3 1,795 +3
26FEB26 60.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 224 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 713 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 105 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 20.27 -1.09 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.28 -1.04 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.30 -1.05 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.32 -1.06 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.35 -1.06 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.45 -1.01 40 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 14.49 -1.00 42 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 13.53 -0.94 41 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 12.58 -0.93 41 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 11.58 -1.00 37 0 25 0
30MAR26 30.00 C 10.50 10.50 10.50 10.65 -0.99 37 10 65 -3
30MAR26 31.00 C 0.00 0.00 0.00 9.74 -0.97 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.92 -0.93 38 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 8.06 -0.90 37 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 7.25 -0.87 37 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 6.47 -0.83 37 0 22,666 0
30MAR26 36.00 C 0.00 0.00 0.00 5.73 -0.73 36 0 3,209 0
30MAR26 37.00 C 0.00 0.00 0.00 5.04 -0.70 36 0 3,022 0
30MAR26 38.00 C 4.28 4.28 4.20 4.53 -0.53 37 18 1,660 +14
30MAR26 39.00 C 3.59 3.62 3.59 3.77 -0.67 35 82 1,139 -78
30MAR26 40.00 C 3.18 3.23 3.06 3.21 -0.65 34 4,329 11,370 +2,130
30MAR26 41.00 C 2.81 2.81 2.67 2.75 -0.61 34 492 3,536 -106
30MAR26 42.00 C 2.38 2.40 2.25 2.36 -0.54 35 143 5,809 +143
30MAR26 43.00 C 2.04 2.04 1.97 2.03 -0.47 35 142 5,075 +125
30MAR26 44.00 C 1.75 1.78 1.70 1.76 -0.42 36 567 4,312 +173
30MAR26 45.00 C 1.52 1.52 1.44 1.50 -0.38 36 409 10,934 +298
30MAR26 46.00 C 1.31 1.32 1.29 1.30 -0.34 36 16 1,924 +1
30MAR26 47.00 C 1.15 1.15 1.15 1.12 -0.29 37 2 3,719 +2
30MAR26 48.00 C 0.99 1.01 0.94 0.95 -0.26 37 10 9,369 +6
30MAR26 49.00 C 0.00 0.00 0.00 0.81 -0.23 37 0 9,406 0
30MAR26 50.00 C 0.75 0.78 0.72 0.69 -0.21 38 54 22,444 +26
30MAR26 52.50 C 0.55 0.55 0.54 0.46 -0.16 38 122 11,403 +15
30MAR26 55.00 C 0.42 0.43 0.42 0.31 -0.12 39 25 26,641 -19
30MAR26 57.50 C 0.33 0.33 0.33 0.21 -0.09 40 2 8,737 -1
30MAR26 60.00 C 0.21 0.28 0.21 0.15 -0.06 41 51 24,737 +33
30MAR26 62.50 C 0.00 0.00 0.00 0.10 -0.05 41 0 5,842 0
30MAR26 65.00 C 0.19 0.19 0.19 0.07 -0.04 42 138 8,817 -118
30MAR26 67.50 C 0.16 0.16 0.16 0.06 -0.02 43 100 5,401 0
30MAR26 70.00 C 0.15 0.15 0.15 0.04 -0.03 44 30 14,101 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 3,667 0
30MAR26 75.00 C 0.10 0.10 0.10 0.02 -0.02 45 7 3,418 +7
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 5,956 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 749 0
30MAR26 90.00 C 0.05 0.05 0.05 0.01 0.00 52 38 835 +34
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4,687 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 20.53 -1.07 0 0 35 0
29JUN26 21.00 C 0.00 0.00 0.00 19.57 -1.11 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.62 -1.11 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.67 -1.00 40 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 16.73 -1.04 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.80 -0.98 40 0 152 0
29JUN26 26.00 C 0.00 0.00 0.00 14.88 -0.98 40 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 13.98 -1.01 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.09 -0.96 39 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 12.22 -0.94 39 0 15 0
29JUN26 30.00 C 11.32 11.32 11.32 11.42 -0.88 39 5 26 +5
29JUN26 31.00 C 0.00 0.00 0.00 10.54 -0.93 38 0 155 0
29JUN26 32.00 C 0.00 0.00 0.00 9.73 -1.00 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.96 -0.99 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.26 -0.97 37 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 7.56 -0.93 37 0 26 0
29JUN26 36.00 C 0.00 0.00 0.00 6.90 -0.71 37 0 15 0
29JUN26 37.00 C 6.00 6.00 6.00 6.28 -0.75 36 1 21 -1
29JUN26 38.00 C 0.00 0.00 0.00 5.69 -0.68 36 0 2,756 0
29JUN26 39.00 C 4.97 4.97 4.97 5.14 -0.66 36 1 60 0
29JUN26 40.00 C 4.55 4.58 4.52 4.60 -0.83 36 4 1,201 +2
29JUN26 41.00 C 4.10 4.10 4.05 4.13 -0.62 35 3 460 +3
29JUN26 42.00 C 0.00 0.00 0.00 3.76 -0.68 36 0 2,049 0
29JUN26 43.00 C 0.00 0.00 0.00 3.35 -0.58 36 0 1,734 0
29JUN26 44.00 C 0.00 0.00 0.00 3.05 -0.61 36 0 1,526 0
29JUN26 45.00 C 2.80 2.84 2.70 2.74 -0.53 36 411 11,633 -36
29JUN26 46.00 C 0.00 0.00 0.00 2.48 -0.49 36 0 997 0
29JUN26 47.00 C 0.00 0.00 0.00 2.28 -0.42 37 0 1,211 0
29JUN26 48.00 C 0.00 0.00 0.00 2.06 -0.40 37 0 4,255 0
29JUN26 49.00 C 0.00 0.00 0.00 1.88 -0.41 38 0 1,019 0
29JUN26 50.00 C 1.80 1.98 1.66 1.72 -0.32 38 80 23,291 +39
29JUN26 52.50 C 0.00 0.00 0.00 1.38 -0.30 39 0 4,206 0
29JUN26 55.00 C 1.13 1.13 1.13 1.11 -0.25 40 25 12,908 0
29JUN26 57.50 C 0.88 0.88 0.88 0.92 -0.17 41 1 4,545 -1
29JUN26 60.00 C 0.78 0.78 0.72 0.77 -0.15 42 104 24,249 +84
29JUN26 62.50 C 0.00 0.00 0.00 0.64 -0.12 43 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.54 -0.12 44 0 14,855 0
29JUN26 67.50 C 0.00 0.00 0.00 0.45 -0.10 44 0 2,992 0
29JUN26 70.00 C 0.39 0.41 0.39 0.39 -0.08 45 14 15,138 +10
29JUN26 72.50 C 0.00 0.00 0.00 0.33 -0.09 46 0 1,387 0
29JUN26 75.00 C 0.00 0.00 0.00 0.29 -0.08 47 0 1,612 0
29JUN26 77.50 C 0.28 0.28 0.28 0.26 -0.07 48 15 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.23 -0.07 49 0 1,367 0
29JUN26 82.50 C 0.00 0.00 0.00 0.20 -0.07 49 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.18 -0.06 50 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.17 -0.05 51 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.15 -0.05 52 0 220 0
29JUN26 92.50 C 0.00 0.00 0.00 0.14 -0.05 52 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.13 -0.04 53 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.12 -0.04 54 0 6 0
29JUN26 100.00 C 0.12 0.12 0.12 0.11 -0.04 55 8 402 -7
29JUN26 102.50 C 0.00 0.00 0.00 0.10 -0.04 55 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.09 -0.04 56 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 -0.04 56 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 -0.04 56 0 526 0
29SEP26 20.00 C 0.00 0.00 0.00 20.86 -1.06 46 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 19.90 -1.09 44 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 18.97 -1.01 43 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 18.06 -1.00 42 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 17.15 -1.02 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.32 -0.90 42 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 15.40 -0.93 41 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 14.54 -0.90 40 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 13.70 -0.91 40 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 12.88 -0.90 39 0 0 0
29SEP26 30.00 C 11.89 11.89 11.89 12.09 -1.04 39 15 42 +15
29SEP26 31.00 C 0.00 0.00 0.00 11.31 -1.00 38 0 88 0
29SEP26 32.00 C 0.00 0.00 0.00 10.61 -0.98 38 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 9.85 -1.04 38 0 71 0
29SEP26 34.00 C 0.00 0.00 0.00 9.20 -0.97 38 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 8.53 -0.76 37 0 92 0
29SEP26 36.00 C 0.00 0.00 0.00 7.98 -0.79 38 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 7.53 -0.64 39 0 70 0
29SEP26 38.00 C 0.00 0.00 0.00 6.94 -0.58 38 0 1,139 0
29SEP26 39.00 C 0.00 0.00 0.00 6.30 -0.62 37 0 156 0
29SEP26 40.00 C 5.80 5.80 5.80 6.00 -0.58 38 1 680 +1
29SEP26 41.00 C 0.00 0.00 0.00 5.32 -0.68 37 0 631 0
29SEP26 42.00 C 4.79 4.79 4.79 4.90 -0.70 37 20 631 0
29SEP26 43.00 C 0.00 0.00 0.00 4.53 -0.71 37 0 482 0
29SEP26 44.00 C 4.10 4.10 4.10 4.17 -0.68 37 4 2,357 0
29SEP26 45.00 C 3.90 3.90 3.83 3.84 -0.68 37 11 2,090 +1
29SEP26 46.00 C 3.61 3.61 3.61 3.58 -0.53 37 3 1,406 0
29SEP26 47.00 C 3.41 3.41 3.29 3.33 -0.50 37 25 240 +17
29SEP26 48.00 C 0.00 0.00 0.00 3.09 -0.52 38 0 1,701 0
29SEP26 49.00 C 2.90 2.90 2.90 2.90 -0.49 38 10 952 +10
29SEP26 50.00 C 2.83 2.83 2.63 2.66 -0.41 38 251 16,466 +154
29SEP26 52.50 C 2.24 2.24 2.24 2.22 -0.42 39 1 2,608 0
29SEP26 55.00 C 1.84 1.84 1.84 1.82 -0.41 39 1 4,395 +1
29SEP26 57.50 C 1.58 1.58 1.58 1.51 -0.37 39 3 446 +3
29SEP26 60.00 C 0.00 0.00 0.00 1.25 -0.37 39 0 5,832 0
29SEP26 62.50 C 0.00 0.00 0.00 1.04 -0.37 40 0 740 0
29SEP26 65.00 C 0.00 0.00 0.00 0.87 -0.36 40 0 1,756 0
29SEP26 67.50 C 0.00 0.00 0.00 0.73 -0.35 40 0 296 0
29SEP26 70.00 C 0.00 0.00 0.00 0.61 -0.35 41 0 470 0
29SEP26 72.50 C 0.00 0.00 0.00 0.52 -0.34 41 0 307 0
29SEP26 75.00 C 0.67 0.67 0.62 0.44 -0.33 41 3 986 -2
29SEP26 77.50 C 0.00 0.00 0.00 0.38 -0.32 42 0 470 0
29SEP26 80.00 C 0.00 0.00 0.00 0.32 -0.31 42 0 561 0
29SEP26 82.50 C 0.48 0.48 0.48 0.28 -0.30 42 11 910 +8
29SEP26 85.00 C 0.00 0.00 0.00 0.24 -0.29 43 0 281 0
30DEC26 25.00 C 16.80 16.80 16.80 16.77 -1.04 42 5 5 +4
30DEC26 26.00 C 0.00 0.00 0.00 15.88 -0.98 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.07 -0.99 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.27 -0.89 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.49 -0.89 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.73 -1.03 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.99 -0.99 38 0 0 0
30DEC26 32.00 C 11.33 11.33 11.33 11.28 -0.99 38 1 30 0
30DEC26 33.00 C 0.00 0.00 0.00 10.60 -0.99 38 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 9.94 -0.97 37 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 9.32 -0.95 37 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 8.72 -0.96 37 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.18 -0.79 37 0 162 0
30DEC26 38.00 C 0.00 0.00 0.00 7.63 -0.90 37 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 7.17 -0.73 37 0 2 0
30DEC26 40.00 C 6.84 6.84 6.66 6.81 -0.62 37 283 290 +283
30DEC26 41.00 C 6.20 6.20 6.20 6.25 -0.70 37 5 24 +5
30DEC26 42.00 C 6.00 6.00 6.00 5.84 -0.82 37 1 7 +1
30DEC26 43.00 C 0.00 0.00 0.00 5.48 -0.63 37 0 42 0
30DEC26 44.00 C 0.00 0.00 0.00 5.11 -0.69 37 0 111 0
30DEC26 45.00 C 4.79 4.79 4.79 4.84 -0.57 37 1 195 0
30DEC26 46.00 C 0.00 0.00 0.00 4.49 -0.62 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.21 -0.53 37 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 3.95 -0.52 37 0 15 0
30DEC26 49.00 C 3.80 3.80 3.80 3.71 -0.58 38 2 21 +2
30DEC26 50.00 C 3.54 3.54 3.43 3.49 -0.54 38 14 87 +4
30DEC26 52.50 C 2.93 2.93 2.93 3.00 -0.47 38 100 121 +98
30DEC26 55.00 C 2.58 2.58 2.58 2.59 -0.42 39 100 1,064 0
30DEC26 57.50 C 0.00 0.00 0.00 2.21 -0.41 39 0 27 0
30DEC26 60.00 C 2.00 2.00 1.95 1.89 -0.40 39 4 41 -1
30DEC26 62.50 C 0.00 0.00 0.00 1.63 -0.40 39 0 116 0
30DEC26 65.00 C 0.00 0.00 0.00 1.40 -0.41 40 0 2 0
30DEC26 67.50 C 1.35 1.35 1.35 1.21 -0.41 40 1 1 +1
30DEC26 70.00 C 0.00 0.00 0.00 1.05 -0.41 40 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.91 -0.41 40 0 71 0
30DEC26 75.00 C 0.00 0.00 0.00 0.80 -0.41 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.70 -0.40 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.62 -0.39 41 0 228 0
TOTAL CALL 71,584 966,980 +1,719
19DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
19DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
19DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
19DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
19DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 40 0
19DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 66 0
19DEC25 38.00 P 0.03 0.03 0.03 0.01 -0.02 54 3 379 +3
19DEC25 39.00 P 0.13 0.13 0.06 0.05 -0.01 46 640 672 +231
19DEC25 40.00 P 0.32 0.48 0.26 0.26 +0.11 42 616 518 +115
19DEC25 41.00 P 1.00 1.20 0.90 0.96 +0.57 53 128 416 -89
19DEC25 42.00 P 2.03 2.09 1.85 1.87 +0.86 66 101 793 -57
19DEC25 43.00 P 3.00 3.27 2.94 2.85 +0.98 84 44 852 -42
19DEC25 44.00 P 0.00 0.00 0.00 3.85 +1.03 107 0 0 -33
19DEC25 45.00 P 4.90 5.07 4.85 4.85 +0.99 127 58 0 -37
19DEC25 46.00 P 0.00 0.00 0.00 5.85 +1.07 146 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 6.85 +1.07 166 0 0 -1
19DEC25 48.00 P 0.00 0.00 0.00 7.85 +1.07 183 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 8.85 +1.07 200 0 0 -1
19DEC25 50.00 P 0.00 0.00 0.00 9.85 +1.07 216 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 12.35 +1.07 256 0 0 0
19DEC25 55.00 P 15.05 15.05 15.03 14.85 +1.07 292 200 0 0
24DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24DEC25 36.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
24DEC25 37.00 P 0.06 0.06 0.06 0.04 +0.01 39 23 31 +23
24DEC25 38.00 P 0.13 0.15 0.13 0.11 +0.05 37 63 182 +63
24DEC25 39.00 P 0.24 0.33 0.24 0.26 +0.12 34 423 550 +222
24DEC25 40.00 P 0.70 0.73 0.57 0.57 +0.26 32 551 493 -5
24DEC25 41.00 P 1.28 1.35 1.21 1.19 +0.56 35 72 181 +6
24DEC25 42.00 P 0.00 0.00 0.00 2.00 +0.79 38 0 244 0
24DEC25 43.00 P 0.00 0.00 0.00 2.88 +0.89 39 0 16 0
24DEC25 44.00 P 0.00 0.00 0.00 3.85 +1.00 45 0 0 0
24DEC25 45.00 P 0.00 0.00 0.00 4.85 +0.99 54 0 0 0
24DEC25 46.00 P 0.00 0.00 0.00 5.85 +1.06 62 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 6.85 +1.07 69 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 7.85 +1.07 77 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 8.92 +1.14 98 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 9.92 +1.14 105 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 12.42 +1.14 123 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 14.92 +1.14 140 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 152 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 147 0 1,804 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 138 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 95 0 1,458 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,694 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,725 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,149 0
30DEC25 30.00 P 0.01 0.01 0.01 0.01 0.00 66 5 2,619 +5
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13,551 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,875 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,727 0
30DEC25 34.00 P 0.04 0.04 0.03 0.02 +0.01 44 12 4,008 +5
30DEC25 35.00 P 0.06 0.06 0.04 0.04 +0.02 42 48 6,955 -3
30DEC25 36.00 P 0.08 0.08 0.06 0.07 +0.03 39 175 6,400 -98
30DEC25 37.00 P 0.09 0.15 0.09 0.12 +0.05 36 482 7,225 +47
30DEC25 38.00 P 0.26 0.27 0.20 0.22 +0.10 33 1,826 9,745 -639
30DEC25 39.00 P 0.43 0.50 0.39 0.41 +0.17 31 791 10,431 +36
30DEC25 40.00 P 0.98 0.98 0.75 0.75 +0.30 29 4,216 19,632 -762
30DEC25 41.00 P 1.46 1.54 1.31 1.31 +0.52 29 299 10,139 +155
30DEC25 42.00 P 2.30 2.35 2.11 2.15 +0.80 34 711 10,370 -710
30DEC25 43.00 P 3.11 3.20 2.95 2.94 +0.89 33 115 5,944 -112
30DEC25 44.00 P 4.10 4.58 3.99 3.87 +0.99 35 391 7,781 +13
30DEC25 45.00 P 4.82 4.82 4.82 4.85 +0.87 39 13 28,252 0
30DEC25 46.00 P 0.00 0.00 0.00 5.85 +1.03 45 0 6,690 0
30DEC25 47.00 P 0.00 0.00 0.00 6.85 +1.06 51 2 13,757 -2
30DEC25 48.00 P 8.50 8.50 8.50 7.85 +1.07 56 619 14,323 0
30DEC25 49.00 P 9.00 9.00 9.00 8.92 +1.14 70 7 6,258 -829
30DEC25 50.00 P 9.99 10.00 9.88 10.09 +1.05 91 6 12,282 -72
30DEC25 52.50 P 12.50 12.50 12.50 12.42 +0.80 89 7 3,036 0
30DEC25 55.00 P 14.99 15.08 14.84 14.93 +1.13 102 413 9,802 +3
30DEC25 57.50 P 17.48 17.53 17.37 17.43 +1.15 113 125 2,627 0
30DEC25 60.00 P 19.98 20.01 19.85 19.80 +1.02 0 55 1,586 0
30DEC25 62.50 P 0.00 0.00 0.00 22.42 +1.13 132 0 450 0
30DEC25 65.00 P 24.98 25.01 24.85 24.92 +1.14 141 30 558 0
30DEC25 67.50 P 0.00 0.00 0.00 27.41 +1.13 148 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 29.91 +1.13 157 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 32.41 +1.13 165 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 34.91 +1.13 173 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 37.41 +1.13 181 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 39.91 +1.13 188 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 42.41 +1.13 194 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 44.91 +1.13 201 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 47.41 +1.13 207 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 49.91 +1.13 213 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 52.41 +1.13 219 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 54.91 +1.13 225 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 57.41 +1.13 230 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 59.91 +1.13 236 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 62.40 +1.12 239 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 64.90 +1.11 244 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 67.40 +1.12 249 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 69.90 +1.12 254 0 0 0
29JAN26 29.00 P 0.05 0.05 0.04 0.01 0.00 39 56 434 +47
29JAN26 30.00 P 0.07 0.07 0.07 0.02 +0.01 39 20 834 0
29JAN26 31.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 530 0
29JAN26 32.00 P 0.12 0.13 0.11 0.05 +0.02 36 63 1,166 +53
29JAN26 33.00 P 0.16 0.16 0.16 0.08 +0.03 34 100 1,155 +40
29JAN26 34.00 P 0.23 0.24 0.23 0.14 +0.05 34 80 1,429 -5
29JAN26 35.00 P 0.31 0.32 0.30 0.24 +0.08 34 101 9,402 +19
29JAN26 36.00 P 0.44 0.47 0.42 0.38 +0.12 34 157 9,258 -70
29JAN26 37.00 P 0.64 0.65 0.59 0.58 +0.17 33 357 5,103 +48
29JAN26 38.00 P 0.93 0.93 0.85 0.84 +0.25 33 84 7,121 +2
29JAN26 39.00 P 1.20 1.29 1.17 1.18 +0.34 32 1,077 4,874 -55
29JAN26 40.00 P 1.30 1.74 1.30 1.61 +0.43 32 1,939 7,798 +1,010
29JAN26 41.00 P 2.19 2.36 2.18 2.17 +0.56 33 144 4,006 +10
29JAN26 42.00 P 2.90 3.02 2.82 2.86 +0.70 34 417 8,833 +192
29JAN26 43.00 P 3.72 3.72 3.60 3.55 +0.75 34 53 13,061 -1
29JAN26 44.00 P 4.58 4.58 4.58 4.36 +0.81 35 1 4,223 -1
29JAN26 45.00 P 5.30 5.41 5.30 5.24 +0.94 36 17 1,900 +10
29JAN26 46.00 P 6.20 6.20 6.20 6.02 +0.81 34 2 2,550 +2
29JAN26 47.00 P 0.00 0.00 0.00 6.98 +0.78 36 2 4,247 +2
29JAN26 48.00 P 0.00 0.00 0.00 7.92 +0.90 37 0 1,399 0
29JAN26 49.00 P 0.00 0.00 0.00 8.96 +1.11 42 0 1,587 0
29JAN26 50.00 P 9.04 10.10 9.04 10.09 +1.05 51 270 4,810 +270
29JAN26 52.50 P 12.50 12.50 12.50 12.42 +0.80 51 5 1,896 +5
29JAN26 55.00 P 15.05 15.05 15.05 14.93 +1.13 58 1 485 +1
29JAN26 57.50 P 0.00 0.00 0.00 17.43 +1.15 65 0 39 0
29JAN26 60.00 P 0.00 0.00 0.00 19.92 +1.14 70 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.42 +1.13 75 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 24.92 +1.14 81 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 27.41 +1.13 85 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 29.92 +1.14 91 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 32.41 +1.13 95 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 34.91 +1.13 99 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 37.41 +1.13 103 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 39.91 +1.13 107 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 42.41 +1.13 111 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 44.91 +1.13 115 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 147 0
26FEB26 30.00 P 0.15 0.15 0.15 0.06 0.00 35 1 300 +1
26FEB26 31.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 192 0
26FEB26 32.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 231 0
26FEB26 33.00 P 0.34 0.34 0.31 0.23 +0.02 34 24 969 -24
26FEB26 34.00 P 0.44 0.46 0.43 0.35 +0.05 34 130 1,504 +30
26FEB26 35.00 P 0.58 0.59 0.56 0.51 +0.08 34 368 2,678 +334
26FEB26 36.00 P 0.63 0.63 0.63 0.71 +0.15 34 2 2,852 0
26FEB26 37.00 P 1.00 1.02 0.98 0.96 +0.20 33 134 14,918 -15
26FEB26 38.00 P 1.36 1.36 1.26 1.26 +0.26 33 51 5,217 +24
26FEB26 39.00 P 1.70 1.72 1.70 1.63 +0.34 32 20 2,210 0
26FEB26 40.00 P 2.11 2.23 2.10 2.09 +0.44 32 114 9,231 -87
26FEB26 41.00 P 2.65 2.75 2.65 2.65 +0.54 33 22 4,110 +16
26FEB26 42.00 P 3.25 3.25 3.25 3.25 +0.60 33 72 7,143 +70
26FEB26 43.00 P 0.00 0.00 0.00 3.98 +0.71 34 0 3,143 0
26FEB26 44.00 P 0.00 0.00 0.00 4.66 +0.67 33 0 626 0
26FEB26 45.00 P 0.00 0.00 0.00 5.45 +0.72 33 0 182 0
26FEB26 46.00 P 0.00 0.00 0.00 6.27 +0.75 33 0 1,448 0
26FEB26 47.00 P 0.00 0.00 0.00 7.13 +0.66 33 0 121 0
26FEB26 48.00 P 0.00 0.00 0.00 8.10 +0.84 36 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 9.11 +0.97 39 0 18 0
26FEB26 50.00 P 0.00 0.00 0.00 10.09 +1.01 41 0 44 0
26FEB26 52.50 P 0.00 0.00 0.00 12.42 +0.80 41 0 210 0
26FEB26 55.00 P 0.00 0.00 0.00 14.93 +1.13 47 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 17.43 +1.15 52 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 19.92 +1.14 57 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 22.42 +1.13 61 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 24.92 +1.14 66 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 27.41 +1.13 69 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 29.92 +1.14 73 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 32.41 +1.13 77 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 34.91 +1.13 80 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 37.41 +1.13 84 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 39.91 +1.13 87 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 305 0
30MAR26 23.00 P 0.07 0.07 0.07 0.01 0.00 41 4 124 +4
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 156 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 11,066 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 382 0
30MAR26 27.00 P 0.17 0.17 0.17 0.08 +0.05 40 11 362 0
30MAR26 28.00 P 0.20 0.23 0.20 0.11 +0.06 39 194 411 +84
30MAR26 29.00 P 0.00 0.00 0.00 0.16 +0.08 39 0 314 0
30MAR26 30.00 P 0.33 0.33 0.31 0.23 +0.11 39 105 606 0
30MAR26 31.00 P 0.00 0.00 0.00 0.33 +0.14 39 0 806 0
30MAR26 32.00 P 0.00 0.00 0.00 0.44 +0.17 38 0 1,460 0
30MAR26 33.00 P 0.61 0.65 0.61 0.59 +0.20 38 3 6,996 +1
30MAR26 34.00 P 0.79 0.80 0.79 0.77 +0.24 37 74 7,175 0
30MAR26 35.00 P 1.00 1.03 0.97 0.97 +0.24 37 672 27,772 +282
30MAR26 36.00 P 1.24 1.27 1.22 1.21 +0.25 36 79 4,167 +71
30MAR26 37.00 P 1.54 1.57 1.50 1.50 +0.27 36 45 7,708 +10
30MAR26 38.00 P 1.92 1.92 1.89 1.85 +0.34 35 175 15,006 0
30MAR26 39.00 P 2.23 2.33 2.23 2.24 +0.38 35 30 13,790 0
30MAR26 40.00 P 2.61 2.84 2.61 2.72 +0.45 35 292 24,905 +171
30MAR26 41.00 P 3.27 3.31 3.25 3.26 +0.50 35 476 6,771 +349
30MAR26 42.00 P 3.94 3.94 3.84 3.84 +0.56 35 193 18,593 -152
30MAR26 43.00 P 0.00 0.00 0.00 4.54 +0.65 35 0 5,621 0
30MAR26 44.00 P 0.00 0.00 0.00 5.25 +0.68 36 0 9,383 0
30MAR26 45.00 P 6.10 6.10 6.10 5.97 +0.73 36 3 6,056 -2
30MAR26 46.00 P 0.00 0.00 0.00 6.76 +0.72 36 0 2,519 0
30MAR26 47.00 P 0.00 0.00 0.00 7.57 +0.76 36 0 5,083 0
30MAR26 48.00 P 0.00 0.00 0.00 8.54 +0.69 39 0 7,593 0
30MAR26 49.00 P 0.00 0.00 0.00 9.40 +0.89 39 1 5,731 +1
30MAR26 50.00 P 10.45 10.45 10.45 10.49 +1.17 43 1 11,570 0
30MAR26 52.50 P 12.50 12.50 12.50 12.51 +0.89 39 5 8,315 +5
30MAR26 55.00 P 0.00 0.00 0.00 15.28 +1.35 50 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 17.43 +0.96 45 0 3,469 0
30MAR26 60.00 P 0.00 0.00 0.00 19.92 +1.04 49 0 4,513 0
30MAR26 62.50 P 0.00 0.00 0.00 22.42 +1.06 53 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 24.92 +1.05 57 0 0 0
30MAR26 67.50 P 27.39 27.57 27.39 27.41 +1.01 60 10 32 -8
30MAR26 70.00 P 0.00 0.00 0.00 29.92 +1.07 64 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 32.41 +1.04 66 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 34.91 +1.02 69 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 37.41 +1.02 72 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 39.92 +1.05 76 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 42.41 +1.02 78 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 44.91 +1.01 80 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 47.41 +1.02 83 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 49.91 +1.07 86 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 52.41 +1.02 88 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 54.91 +1.07 90 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 57.41 +1.03 93 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 59.91 +1.04 95 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 62.40 +1.02 96 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 64.90 +1.02 98 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 67.40 +1.02 100 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 69.90 +1.02 102 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 135 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 106 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 +0.03 41 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 +0.04 40 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 +0.06 40 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 +0.08 40 0 375 0
29JUN26 26.00 P 0.00 0.00 0.00 0.23 +0.10 39 0 186 0
29JUN26 27.00 P 0.00 0.00 0.00 0.31 +0.12 39 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 0.41 +0.14 39 0 226 0
29JUN26 29.00 P 0.00 0.00 0.00 0.53 +0.16 39 0 218 0
29JUN26 30.00 P 0.78 0.78 0.78 0.68 +0.20 38 5 899 +5
29JUN26 31.00 P 0.00 0.00 0.00 0.85 +0.22 38 0 483 0
29JUN26 32.00 P 1.10 1.12 1.10 1.05 +0.24 38 55 887 +40
29JUN26 33.00 P 1.31 1.33 1.31 1.28 +0.26 38 99 1,243 +84
29JUN26 34.00 P 1.57 1.57 1.57 1.53 +0.26 37 100 5,572 +100
29JUN26 35.00 P 1.63 1.85 1.63 1.80 +0.26 37 47 7,007 +45
29JUN26 36.00 P 2.18 2.18 2.16 2.13 +0.27 37 21 2,470 0
29JUN26 37.00 P 2.51 2.55 2.48 2.49 +0.33 36 47 11,546 +26
29JUN26 38.00 P 0.00 0.00 0.00 2.89 +0.38 36 0 7,564 0
29JUN26 39.00 P 0.00 0.00 0.00 3.34 +0.42 36 0 2,792 0
29JUN26 40.00 P 3.93 3.93 3.90 3.82 +0.45 36 4 10,657 +1
29JUN26 41.00 P 4.37 4.37 4.37 4.35 +0.51 36 2 3,280 +2
29JUN26 42.00 P 0.00 0.00 0.00 4.96 +0.60 36 0 2,414 0
29JUN26 43.00 P 5.57 5.62 5.57 5.59 +0.65 36 80 659 +80
29JUN26 44.00 P 6.25 6.26 6.22 6.27 +0.63 36 42 3,214 0
29JUN26 45.00 P 0.00 0.00 0.00 7.04 +0.51 37 2 18,070 0
29JUN26 46.00 P 7.68 7.68 7.68 7.74 +0.73 37 10 853 -10
29JUN26 47.00 P 8.59 8.59 8.59 8.49 +0.54 37 3 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 9.27 +0.57 38 0 2,154 0
29JUN26 49.00 P 10.09 10.09 10.09 10.07 +0.53 38 6 890 0
29JUN26 50.00 P 11.00 11.00 10.90 10.90 +0.61 38 22 5,228 +20
29JUN26 52.50 P 12.87 13.00 12.87 13.00 +0.86 38 3 2,929 +1
29JUN26 55.00 P 0.00 0.00 0.00 15.28 +0.97 39 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 17.57 +1.01 39 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 19.93 +1.05 39 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 22.42 +1.02 42 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 24.92 +1.02 45 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 27.41 +1.01 47 0 3 0
29JUN26 70.00 P 29.87 30.08 29.87 29.92 +1.07 50 38 144 -77
29JUN26 72.50 P 0.00 0.00 0.00 32.41 +1.01 53 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 34.91 +1.02 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.41 +1.02 57 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 39.92 +1.05 60 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.41 +1.02 62 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.91 +1.01 64 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.41 +1.02 66 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 49.91 +1.06 68 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 52.41 +1.02 70 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 54.91 +1.07 71 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 57.41 +1.03 73 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 59.91 +1.04 75 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 62.40 +1.02 76 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 64.90 +1.02 78 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 67.40 +1.02 79 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 69.90 +1.02 81 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 +0.17 48 0 585 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 +0.21 47 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 +0.23 46 0 213 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 +0.27 45 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 +0.32 45 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.61 +0.34 44 0 193 0
29SEP26 26.00 P 0.00 0.00 0.00 0.74 +0.39 44 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.87 +0.41 43 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 1.04 +0.45 43 0 252 0
29SEP26 29.00 P 0.00 0.00 0.00 1.21 +0.46 42 0 223 0
29SEP26 30.00 P 1.27 1.27 1.23 1.40 +0.47 42 22 1,257 +22
29SEP26 31.00 P 0.00 0.00 0.00 1.63 +0.49 41 0 225 0
29SEP26 32.00 P 0.00 0.00 0.00 1.85 +0.47 41 0 1,090 0
29SEP26 33.00 P 0.00 0.00 0.00 2.12 +0.47 40 0 604 0
29SEP26 34.00 P 0.00 0.00 0.00 2.40 +0.46 39 0 496 0
29SEP26 35.00 P 0.00 0.00 0.00 2.69 +0.46 39 0 2,272 0
29SEP26 36.00 P 2.92 2.92 2.92 3.04 +0.47 38 21 3,824 +20
29SEP26 37.00 P 3.28 3.28 3.28 3.38 +0.47 38 3 4,586 +3
29SEP26 38.00 P 0.00 0.00 0.00 3.76 +0.40 37 0 2,353 0
29SEP26 39.00 P 4.24 4.24 4.24 4.18 +0.42 37 4 3,853 -4
29SEP26 40.00 P 4.73 4.73 4.73 4.70 +0.51 37 2 3,532 +2
29SEP26 41.00 P 5.28 5.28 5.28 5.21 +0.52 36 1 2,084 +1
29SEP26 42.00 P 0.00 0.00 0.00 5.82 +0.57 37 0 931 0
29SEP26 43.00 P 0.00 0.00 0.00 6.43 +0.61 37 0 2,368 0
29SEP26 44.00 P 7.07 7.07 7.04 7.12 +0.61 37 23 1,731 -15
29SEP26 45.00 P 0.00 0.00 0.00 7.78 +0.62 37 0 5,215 0
29SEP26 46.00 P 0.00 0.00 0.00 8.50 +0.50 38 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 9.23 +0.51 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 10.03 +0.57 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 10.81 +0.56 38 0 799 0
29SEP26 50.00 P 0.00 0.00 0.00 11.59 +0.57 39 0 9,291 0
29SEP26 52.50 P 0.00 0.00 0.00 13.64 +0.67 39 0 515 0
29SEP26 55.00 P 0.00 0.00 0.00 15.74 +0.63 39 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 17.90 +0.58 39 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 20.20 +0.99 39 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 22.45 +1.05 38 0 2,183 0
29SEP26 65.00 P 0.00 0.00 0.00 24.92 +1.02 40 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 27.41 +1.00 42 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.92 +1.02 44 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 32.41 +1.01 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.91 +1.02 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.41 +1.02 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.92 +1.05 53 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 42.41 +1.02 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.91 +1.01 56 0 0 0
30DEC26 25.00 P 0.81 0.81 0.80 0.61 +0.07 39 21 258 +21
30DEC26 26.00 P 0.00 0.00 0.00 0.74 +0.07 39 0 2 0
30DEC26 27.00 P 1.05 1.05 1.05 0.87 +0.04 38 2 2 +2
30DEC26 28.00 P 1.25 1.25 1.25 1.04 +0.04 38 200 202 +200
30DEC26 29.00 P 1.45 1.45 1.45 1.23 +0.02 37 200 205 +200
30DEC26 30.00 P 1.65 1.65 1.65 1.47 +0.05 37 1,763 1,775 +1,763
30DEC26 31.00 P 1.89 1.89 1.89 1.75 +0.06 37 1 21 +1
30DEC26 32.00 P 2.16 2.16 2.16 2.03 +0.12 37 1 102 +1
30DEC26 33.00 P 0.00 0.00 0.00 2.38 +0.21 37 0 101 0
30DEC26 34.00 P 0.00 0.00 0.00 2.73 +0.15 38 0 120 0
30DEC26 35.00 P 0.00 0.00 0.00 3.10 +0.27 37 0 168 0
30DEC26 36.00 P 3.45 3.49 3.45 3.49 +0.34 37 13 111 +11
30DEC26 37.00 P 3.94 3.94 3.94 3.89 +0.35 37 3 388 -3
30DEC26 38.00 P 0.00 0.00 0.00 4.30 +0.31 37 0 143 0
30DEC26 39.00 P 0.00 0.00 0.00 4.82 +0.40 37 0 36 0
30DEC26 40.00 P 5.35 5.41 5.32 5.31 +0.41 37 417 587 +380
30DEC26 41.00 P 0.00 0.00 0.00 5.89 +0.46 37 0 213 0
30DEC26 42.00 P 0.00 0.00 0.00 6.45 +0.48 37 0 285 0
30DEC26 43.00 P 0.00 0.00 0.00 7.05 +0.50 37 0 559 0
30DEC26 44.00 P 7.80 7.80 7.80 7.75 +0.58 37 1 61 +1
30DEC26 45.00 P 0.00 0.00 0.00 8.36 +0.55 37 0 24 0
30DEC26 46.00 P 0.00 0.00 0.00 9.14 +0.67 38 0 185 0
30DEC26 47.00 P 0.00 0.00 0.00 9.86 +0.55 38 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 10.60 +0.55 38 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 11.21 +0.61 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.90 +0.28 37 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 14.12 +0.83 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.19 +0.71 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.32 +0.91 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.52 +0.96 39 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 22.75 +0.94 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.05 +0.94 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.43 +0.96 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.92 +1.02 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.41 +1.01 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.91 +1.02 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.41 +1.02 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.92 +1.05 48 0 0 0
TOTAL PUT 24,811 805,318 +3,102
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$ 18.54
30DEC25 3.90 C 0.00 0.00 0.00 14.70 +0.05 433 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 14.56 +0.14 356 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 14.49 +0.17 407 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 14.37 +0.15 368 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 14.26 +0.12 339 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 14.17 +0.04 356 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 14.05 +0.07 291 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 13.98 +0.15 362 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 13.87 +0.14 340 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 13.78 +0.15 351 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 13.71 +0.18 381 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 13.58 +0.15 340 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 13.35 +0.17 352 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 13.08 +0.15 316 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 12.84 +0.16 317 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 12.58 +0.15 294 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 12.33 +0.15 283 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 12.09 +0.16 285 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 11.83 +0.08 264 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 11.57 +0.14 242 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 11.30 +0.12 182 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 11.07 +0.14 225 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 10.79 +0.11 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 10.57 +0.12 209 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 10.33 +0.15 213 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 10.11 +0.18 230 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 9.85 +0.17 215 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 9.67 +0.24 244 0 6 0
30DEC25 9.25 C 0.00 0.00 0.00 9.31 +0.13 160 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 9.09 +0.08 186 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 8.83 +0.15 172 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.57 +0.14 156 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.10 +0.06 167 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 7.57 +0.14 133 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.09 +0.16 137 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.63 +0.21 144 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.05 +0.12 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.57 +0.08 93 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.09 +0.09 95 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.62 +0.18 97 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 4.12 +0.18 86 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 3.66 +0.22 86 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 3.06 +0.11 41 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 2.57 +0.11 42 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 2.09 +0.09 41 0 51 0
30DEC25 17.00 C 0.00 0.00 0.00 1.64 +0.08 41 0 22 0
30DEC25 17.50 C 0.00 0.00 0.00 1.22 +0.04 40 0 52 0
30DEC25 18.00 C 0.00 0.00 0.00 0.86 +0.02 40 0 34 0
30DEC25 18.50 C 0.63 0.63 0.63 0.57 -0.02 40 1 41 0
30DEC25 19.00 C 0.46 0.46 0.37 0.37 -0.01 41 7 56 0
30DEC25 19.50 C 0.27 0.27 0.24 0.23 -0.01 42 3 24 +3
30DEC25 20.00 C 0.21 0.21 0.10 0.13 -0.01 42 15 29 -6
30DEC25 21.00 C 0.07 0.07 0.05 0.04 -0.01 43 2 127 -1
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 44 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 62 0 29 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 8.62 +0.16 94 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 8.10 +0.06 79 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 7.61 +0.16 76 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 7.13 +0.19 76 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 6.63 +0.19 70 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.25 +0.27 84 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.64 +0.15 60 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.16 +0.16 58 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.67 +0.08 54 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 4.16 +0.10 47 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.71 +0.20 47 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 3.27 +0.12 47 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 2.86 +0.15 47 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 2.45 +0.10 46 0 15 0
29JAN26 17.00 C 2.20 2.20 2.18 2.11 +0.10 47 2 3 0
29JAN26 17.50 C 0.00 0.00 0.00 1.82 +0.10 48 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.50 +0.05 47 0 18 0
29JAN26 18.50 C 0.00 0.00 0.00 1.25 -0.02 47 0 9 0
29JAN26 19.00 C 1.11 1.11 1.11 1.05 +0.05 48 3 9 +2
29JAN26 19.50 C 0.00 0.00 0.00 0.87 +0.03 49 0 15 0
29JAN26 20.00 C 0.74 0.74 0.74 0.71 +0.01 49 2 5 +1
29JAN26 21.00 C 0.00 0.00 0.00 0.45 0.00 49 0 4 0
29JAN26 22.00 C 0.29 0.29 0.29 0.28 0.00 49 1 17 0
29JAN26 23.00 C 0.00 0.00 0.00 0.16 -0.01 48 0 13 0
29JAN26 24.00 C 0.00 0.00 0.00 0.10 0.00 49 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.06 0.00 49 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 2 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 0.00 50 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 7.78 +0.24 83 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 7.13 +0.12 52 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.76 +0.29 69 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.25 +0.17 62 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.82 +0.29 64 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.23 +0.23 50 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.77 +0.18 49 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.31 +0.23 47 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.89 +0.07 47 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.50 +0.20 47 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.10 +0.10 46 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 2.75 +0.15 47 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.42 +0.06 47 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 2.14 +0.09 47 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 1.85 +0.05 47 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 1.61 +0.04 47 0 32 0
26FEB26 19.00 C 0.00 0.00 0.00 1.41 +0.05 48 0 21 0
26FEB26 19.50 C 0.00 0.00 0.00 1.23 +0.06 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.06 +0.06 49 0 9 0
26FEB26 21.00 C 0.00 0.00 0.00 0.77 +0.06 49 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.54 +0.04 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.38 +0.03 48 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.26 +0.03 48 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 14.70 +0.05 133 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 14.58 +0.09 107 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 14.49 +0.13 119 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 14.40 +0.13 125 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 14.26 +0.08 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 14.20 +0.06 120 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 14.11 +0.11 124 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 14.03 +0.04 131 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 13.87 +0.11 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 13.79 +0.13 99 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 13.71 +0.12 114 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 13.58 +0.12 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 13.35 +0.15 100 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 13.09 +0.12 76 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 12.90 +0.18 114 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 12.62 +0.19 98 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 12.40 +0.22 105 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 12.09 +0.09 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 11.88 +0.13 90 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 11.62 +0.09 81 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 11.48 +0.23 107 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 11.23 +0.24 103 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 10.88 +0.20 75 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 10.64 +0.07 75 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 10.40 +0.21 75 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 10.11 +0.18 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.85 0.00 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.75 +0.10 86 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.41 +0.18 66 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 9.13 +0.11 50 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 8.92 +0.15 63 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 8.63 +0.02 41 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 8.22 +0.13 64 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.81 +0.27 69 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 7.21 +0.20 53 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 6.76 +0.25 54 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.27 +0.16 50 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.82 +0.22 50 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 5.34 +0.12 47 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 4.92 +0.14 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.53 +0.22 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.14 +0.17 48 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.70 +0.11 46 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.35 0.00 46 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 3.09 +0.14 48 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.75 +0.02 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.54 +0.12 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.25 +0.06 49 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 2.03 +0.04 49 0 8 0
30MAR26 19.00 C 0.00 0.00 0.00 1.83 +0.06 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.65 +0.05 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.49 +0.07 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.16 +0.05 50 0 11 0
30MAR26 22.00 C 0.00 0.00 0.00 0.90 +0.05 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.70 +0.05 50 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.53 +0.03 50 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.40 +0.02 50 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.31 +0.03 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.23 +0.02 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 14.05 +0.06 98 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.97 +0.17 103 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.88 +0.14 103 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.78 +0.18 101 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.67 +0.12 97 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.35 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.16 +0.01 84 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.93 +0.01 86 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.71 +0.18 89 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.43 +0.06 78 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.19 +0.07 77 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.95 +0.10 76 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.69 +0.14 70 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.48 +0.15 75 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.23 +0.08 72 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.98 +0.13 69 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.75 +0.07 69 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.50 +0.03 66 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.25 +0.16 63 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.04 +0.14 66 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.75 +0.06 58 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 9.52 +0.08 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.29 +0.01 58 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.06 +0.17 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.81 +0.03 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.34 +0.10 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.84 +0.07 49 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.45 +0.20 53 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 7.05 +0.15 54 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.58 +0.14 51 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.18 +0.15 51 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 5.80 +0.22 51 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 5.42 +0.11 51 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 5.03 +0.09 50 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 4.70 +0.13 50 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.41 +0.17 51 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 4.08 +0.04 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.78 +0.07 50 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.54 +0.08 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.31 +0.14 51 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 3.07 +0.09 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.82 +0.06 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.63 +0.05 51 0 3 0
29JUN26 19.50 C 0.00 0.00 0.00 2.45 +0.08 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.27 +0.08 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.93 +0.08 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.64 +0.12 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.38 +0.06 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.17 +0.06 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.98 +0.07 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.80 +0.05 51 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 0.67 +0.01 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.26 +0.15 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.04 +0.14 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.79 +0.10 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.57 +0.13 56 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.35 +0.07 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.08 +0.11 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.84 +0.06 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.43 +0.04 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.02 +0.16 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.57 +0.03 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.15 +0.15 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.77 +0.14 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.42 +0.13 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.05 +0.11 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.72 +0.07 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.36 +0.08 50 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 5.06 +0.08 50 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 4.80 +0.09 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.50 +0.11 50 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 4.29 +0.11 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.05 +0.11 51 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.82 +0.12 51 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.61 +0.09 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.37 +0.04 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.19 +0.06 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.04 +0.08 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.88 +0.08 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.56 +0.06 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.25 +0.06 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.00 +0.06 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.75 +0.05 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.56 +0.05 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.33 +0.01 51 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.21 +0.04 52 0 3 0
30DEC26 11.50 C 0.00 0.00 0.00 7.77 +0.16 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.39 +0.15 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.03 +0.06 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.68 +0.12 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.33 +0.09 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.02 +0.07 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.74 +0.08 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.45 +0.07 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.25 +0.10 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.00 +0.10 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.74 +0.07 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.51 +0.10 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.33 +0.09 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.13 +0.06 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.92 +0.07 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.77 +0.11 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.56 +0.04 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.40 +0.06 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.12 +0.06 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.82 +0.06 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.54 +0.05 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.30 +0.05 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.06 +0.04 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.88 +0.04 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.70 +0.04 52 0 0 0
TOTAL CALL 36 1,312 -1
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 328 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 313 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 290 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 270 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 251 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 243 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 234 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 226 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 219 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 204 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 197 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 191 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 178 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 41 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 99 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 158 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 64 0
30DEC25 16.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 32 0
30DEC25 17.00 P 0.00 0.00 0.00 0.08 -0.04 41 0 26 0
30DEC25 17.50 P 0.17 0.20 0.15 0.16 -0.07 40 9 62 +4
30DEC25 18.00 P 0.25 0.25 0.25 0.30 -0.10 40 1 33 0
30DEC25 18.50 P 0.00 0.00 0.00 0.54 -0.09 42 0 2 0
30DEC25 19.00 P 0.73 0.73 0.73 0.82 -0.12 42 15 15 +15
30DEC25 19.50 P 0.00 0.00 0.00 1.18 -0.12 43 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 1.57 -0.08 42 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.47 -0.21 38 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.46 -0.18 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.46 -0.22 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.46 -0.12 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.46 -0.12 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.46 -0.24 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.46 -0.12 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.03 0.00 49 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.07 -0.02 47 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.18 -0.03 47 0 112 0
29JAN26 16.00 P 0.20 0.20 0.20 0.27 -0.04 48 1 62 +1
29JAN26 16.50 P 0.30 0.30 0.30 0.38 -0.05 47 1 2 +1
29JAN26 17.00 P 0.50 0.50 0.50 0.52 -0.06 47 1 10 +1
29JAN26 17.50 P 0.65 0.65 0.65 0.69 -0.07 47 2 18 +2
29JAN26 18.00 P 1.00 1.00 1.00 0.89 -0.08 47 20 20 +6
29JAN26 18.50 P 0.00 0.00 0.00 1.18 -0.04 49 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 1.47 -0.04 49 0 26 0
29JAN26 19.50 P 0.00 0.00 0.00 1.80 -0.03 50 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.15 -0.04 51 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.87 -0.03 50 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.59 -0.22 43 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.61 -0.18 52 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.56 -0.23 55 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.53 -0.19 57 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.46 -0.24 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.46 -0.12 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 0.00 47 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 0.00 49 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.09 0.00 48 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.19 -0.01 47 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.36 -0.01 47 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.48 -0.02 47 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 0.62 -0.02 47 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.79 -0.02 47 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.98 -0.03 47 0 1 0
26FEB26 18.00 P 0.00 0.00 0.00 1.21 -0.03 47 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.50 -0.02 48 0 1 0
26FEB26 19.00 P 0.00 0.00 0.00 1.79 -0.02 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.12 -0.06 50 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.45 -0.06 50 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.19 -0.07 51 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.00 -0.08 52 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.87 -0.09 54 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.70 -0.09 52 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.62 -0.10 53 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.55 -0.15 53 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.62 -0.01 63 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 109 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 0.00 106 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 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 84 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 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 73 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 68 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 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 59 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 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 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 49 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 0.00 50 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 0.00 49 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.11 0.00 49 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.15 -0.01 49 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.21 -0.01 49 0 6 0
30MAR26 14.00 P 0.00 0.00 0.00 0.29 0.00 49 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.38 -0.01 49 0 6 0
30MAR26 15.00 P 0.00 0.00 0.00 0.48 -0.01 49 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.61 -0.02 49 0 16 0
30MAR26 16.00 P 0.00 0.00 0.00 0.76 -0.02 49 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.93 -0.01 49 0 15 0
30MAR26 17.00 P 1.02 1.16 1.02 1.12 -0.02 49 3 21 +1
30MAR26 17.50 P 0.00 0.00 0.00 1.32 -0.03 49 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 1.57 -0.04 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.86 -0.03 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.16 -0.03 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.48 -0.06 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.83 -0.06 52 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.45 -0.10 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.31 -0.06 54 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.12 0.00 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.94 -0.15 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.87 -0.13 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.74 -0.18 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.62 -0.19 54 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 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 65 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 51 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 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 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 51 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 0.00 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 0.00 51 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 0.00 50 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 0.00 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.24 0.00 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.31 -0.01 50 0 7 0
29JUN26 12.50 P 0.00 0.00 0.00 0.40 0.00 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.50 0.00 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.61 0.00 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.74 -0.01 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.88 -0.01 50 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 1.05 -0.01 50 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 1.22 -0.01 50 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 1.41 -0.02 50 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.62 -0.02 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.84 -0.02 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.09 -0.02 49 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 2.33 -0.03 49 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.62 -0.04 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.93 -0.01 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.25 -0.01 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.58 0.00 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.28 -0.07 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.00 -0.09 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.77 -0.05 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.57 -0.05 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.39 -0.10 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.29 -0.01 54 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.14 -0.09 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 0.00 52 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 0.00 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 -0.01 51 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 -0.01 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.30 0.00 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.38 -0.01 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.46 -0.01 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.57 -0.01 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.69 -0.01 51 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.82 -0.02 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.96 -0.02 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.12 -0.02 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.30 -0.02 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.48 -0.02 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.68 -0.03 50 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.89 -0.03 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.11 -0.03 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.36 -0.03 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.63 -0.03 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.92 -0.02 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.22 -0.04 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.53 -0.03 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.85 -0.03 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.19 -0.05 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.89 -0.06 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.61 -0.08 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.37 -0.09 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.16 -0.09 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.97 -0.10 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.80 -0.08 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.66 -0.10 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.68 -0.01 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.79 -0.02 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.94 -0.02 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.09 -0.02 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.25 -0.03 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.43 -0.03 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.62 -0.02 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.82 -0.03 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.04 -0.03 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.26 -0.03 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.51 -0.02 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.78 0.00 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.06 +0.02 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.35 +0.01 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.65 +0.01 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.94 -0.05 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.29 -0.03 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.60 -0.03 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.29 -0.07 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.01 -0.09 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.77 -0.09 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.55 -0.09 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.35 -0.10 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.18 -0.09 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.01 -0.06 55 0 0 0
TOTAL PUT 53 2,235 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 4.09
30DEC25 2.10 C 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.30 -0.01 27 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.20 -0.03 19 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 110 0
30DEC25 4.10 C 0.06 0.06 0.06 0.06 -0.01 21 8 240 0
30DEC25 4.20 C 0.00 0.00 0.00 0.02 -0.01 19 0 130 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 22 0 34 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 125 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 601 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 109 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.93 +0.01 54 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.83 0.00 49 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.72 0.00 39 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.62 -0.01 34 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.50 -0.04 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.41 -0.03 19 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.32 -0.04 19 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29JAN26 4.10 C 0.13 0.13 0.13 0.13 -0.01 23 16 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.09 0.00 23 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.05 -0.01 21 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.03 -0.01 21 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.03 0.00 43 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.94 0.00 43 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.84 0.00 39 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.74 0.00 35 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.64 -0.01 30 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.45 -0.02 25 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.37 -0.02 24 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.23 -0.01 23 0 10 0
26FEB26 4.10 C 0.00 0.00 0.00 0.17 -0.01 22 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.13 -0.01 23 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.09 -0.01 22 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.06 -0.01 22 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.03 -0.01 23 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.73 0.00 60 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.63 -0.01 56 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.54 +0.01 57 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.44 +0.01 53 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.34 0.00 48 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.24 0.00 44 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.14 0.00 40 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.05 +0.01 40 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.95 0.00 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.85 -0.01 33 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.75 -0.02 29 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.66 -0.02 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.57 -0.02 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.49 -0.02 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.13 -0.01 23 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.11 0.00 24 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 23 0
30MAR26 4.60 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.05 0.00 25 0 187 0
30MAR26 4.80 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
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 33 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 40 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.08 0.00 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.99 -0.01 30 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.90 -0.01 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.81 -0.01 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.73 -0.02 27 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.56 -0.03 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.49 -0.02 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.27 -0.02 24 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.13 -0.02 23 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.50 C 0.02 0.02 0.02 0.01 0.00 30 20 50 +20
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 1.09 -0.02 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.01 -0.01 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.92 -0.01 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.84 -0.01 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.76 -0.01 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.68 -0.03 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.54 -0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.50 0.00 27 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.33 -0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.22 -0.02 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.02 -0.01 27 0 0 0
30DEC26 3.30 C 0.91 0.91 0.91 0.94 0.00 26 20 20 +20
30DEC26 3.40 C 0.00 0.00 0.00 0.85 -0.01 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.78 -0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.72 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.66 -0.02 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.60 -0.02 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.55 -0.02 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 -0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
TOTAL CALL 64 3,767 +40
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 22 0 257 0
30DEC25 4.00 P 0.00 0.00 0.00 0.03 0.00 22 0 131 0
30DEC25 4.10 P 0.00 0.00 0.00 0.07 +0.01 22 0 445 0
30DEC25 4.20 P 0.00 0.00 0.00 0.13 +0.01 20 0 154 0
30DEC25 4.30 P 0.00 0.00 0.00 0.21 +0.01 0 0 170 0
30DEC25 4.40 P 0.00 0.00 0.00 0.31 +0.01 0 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.71 +0.01 0 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.81 +0.01 0 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.41 +0.02 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.66 +0.01 0 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 25 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29JAN26 3.80 P 0.00 0.00 0.00 0.03 0.00 24 0 16 0
29JAN26 3.90 P 0.00 0.00 0.00 0.06 +0.01 25 0 169 0
29JAN26 4.00 P 0.08 0.08 0.08 0.09 +0.01 24 50 64 0
29JAN26 4.10 P 0.00 0.00 0.00 0.13 +0.01 23 0 128 0
29JAN26 4.20 P 0.00 0.00 0.00 0.18 +0.01 22 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.25 +0.01 22 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.41 0.00 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.53 +0.03 30 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.73 +0.03 38 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.83 +0.03 41 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.94 +0.04 48 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.19 +0.04 56 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.66 +0.01 0 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 33 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.03 0.00 23 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.05 0.00 23 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.16 0.00 23 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.21 0.00 22 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.27 0.00 21 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.35 +0.01 22 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.43 +0.01 21 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.53 +0.02 25 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.73 +0.03 31 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.83 +0.03 33 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.94 +0.04 39 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.19 +0.04 45 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.11 0.00 24 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.15 0.00 24 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.19 0.00 23 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.25 0.00 23 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.31 0.00 23 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.37 0.00 22 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.46 +0.02 24 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.73 +0.03 26 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.83 +0.02 29 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.94 +0.04 33 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.19 +0.04 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.66 +0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.41 +0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 0.00 25 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.23 0.00 25 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.28 0.00 25 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.39 0.00 25 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.46 0.00 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.53 0.00 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.61 +0.01 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.69 +0.01 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.86 +0.01 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.95 +0.01 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.19 +0.02 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.43 +0.02 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.66 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.16 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.66 0.00 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 0.00 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.32 0.00 26 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.38 +0.01 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.43 0.00 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.56 +0.01 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.63 +0.01 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.70 +0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.78 +0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.86 +0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.94 +0.01 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.02 +0.01 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.24 +0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.47 +0.01 31 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.70 +0.01 32 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.93 +0.01 32 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 0.00 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 0.00 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 0.00 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.44 0.00 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.56 +0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.62 0.00 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.69 +0.01 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.76 +0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.84 +0.01 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.91 +0.01 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.99 +0.01 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.07 +0.01 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.28 +0.01 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.50 +0.01 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.74 +0.02 33 0 0 0
TOTAL PUT 50 3,377 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 29.96
30DEC25 17.50 C 0.00 0.00 0.00 12.46 +0.18 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.09 +0.30 161 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.59 +0.31 153 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.98 +0.18 72 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 10.46 +0.17 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.10 +0.30 134 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.09 +0.30 118 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.10 +0.36 107 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.97 +0.18 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.09 +0.29 80 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.14 +0.34 74 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 3.99 +0.18 31 0 120 0
30DEC25 27.00 C 0.00 0.00 0.00 2.98 +0.16 0 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 2.02 +0.21 24 0 619 0
30DEC25 29.00 C 0.00 0.00 0.00 1.05 +0.19 16 0 140 0
30DEC25 30.00 C 0.19 0.35 0.19 0.34 +0.11 15 22 772 +12
30DEC25 31.00 C 0.05 0.05 0.05 0.05 +0.02 15 36 272 -36
30DEC25 32.00 C 0.02 0.02 0.02 0.01 0.00 18 10 318 -10
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 160 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 31 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 44 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 55 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.75 +0.46 95 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.24 +0.39 90 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.77 +0.48 88 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.24 +0.38 81 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.27 +0.47 75 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.26 +0.22 66 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.26 +0.47 58 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.09 +0.20 36 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.14 +0.23 35 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.09 +0.17 24 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.09 +0.17 18 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.14 +0.20 16 0 43 0
29JAN26 29.00 C 1.34 1.34 1.34 1.26 +0.13 14 23 61 0
29JAN26 30.00 C 0.00 0.00 0.00 0.58 +0.04 13 0 342 0
29JAN26 31.00 C 0.00 0.00 0.00 0.23 +0.03 14 0 389 0
29JAN26 32.00 C 0.10 0.10 0.10 0.07 +0.01 14 13 310 -10
29JAN26 33.00 C 0.00 0.00 0.00 0.02 0.00 14 0 337 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 16 0 170 0
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 31 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 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 10.77 +0.39 65 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.33 +0.47 66 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.34 +0.41 60 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.26 +0.22 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.31 +0.44 45 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.10 +0.21 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.27 +0.32 31 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.14 +0.16 17 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.17 +0.14 15 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.28 +0.21 15 0 17 0
26FEB26 29.00 C 0.00 0.00 0.00 1.46 +0.11 14 0 20 0
26FEB26 30.00 C 0.00 0.00 0.00 0.82 +0.05 14 0 89 0
26FEB26 31.00 C 0.36 0.36 0.36 0.41 +0.03 14 4 77 0
26FEB26 32.00 C 0.00 0.00 0.00 0.19 +0.01 14 0 258 0
26FEB26 33.00 C 0.00 0.00 0.00 0.07 0.00 14 0 65 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 0.00 15 0 27 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 15 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 17 0 105 0
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 24 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.52 +0.07 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.09 +0.30 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.82 +0.53 60 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.24 +0.23 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.85 +0.30 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.33 +0.34 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.34 +0.41 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.26 +0.22 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.31 +0.27 34 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.18 +0.15 18 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.27 +0.21 23 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.27 +0.16 18 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.31 +0.14 16 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.45 +0.17 16 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 1.69 +0.13 15 0 51 0
30MAR26 30.00 C 0.00 0.00 0.00 1.09 +0.08 15 0 1,399 0
30MAR26 31.00 C 0.00 0.00 0.00 0.66 +0.06 15 0 113 0
30MAR26 32.00 C 0.00 0.00 0.00 0.38 +0.05 15 0 13 0
30MAR26 33.00 C 0.22 0.22 0.22 0.20 +0.03 15 15 61 +15
30MAR26 34.00 C 0.00 0.00 0.00 0.10 +0.02 15 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.05 +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 21 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.82 +0.26 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.24 +0.17 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.85 +0.23 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.33 +0.21 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.34 +0.18 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.26 +0.10 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.31 +0.08 22 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.27 +0.16 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 5.36 +0.11 18 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.38 +0.13 15 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.54 +0.11 16 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.68 +0.13 15 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.01 +0.12 16 0 46 0
29JUN26 30.00 C 1.35 1.35 1.35 1.45 +0.10 16 2 8 +2
29JUN26 31.00 C 0.00 0.00 0.00 0.96 +0.04 15 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.66 +0.03 16 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.42 +0.02 16 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.25 0.00 16 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.15 0.00 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 0.00 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 0.00 16 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 0.00 16 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 16 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.82 +0.23 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.24 +0.09 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.85 +0.23 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.33 +0.21 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.34 +0.15 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.26 +0.05 18 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.31 +0.08 20 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.32 +0.06 17 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.38 +0.09 17 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.43 +0.05 15 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 3.60 +0.16 16 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.83 +0.11 15 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.27 +0.17 16 0 5 0
29SEP26 30.00 C 0.00 0.00 0.00 1.69 +0.10 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.27 +0.09 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.93 +0.09 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.68 +0.07 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.48 +0.05 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 +0.04 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.23 +0.02 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 +0.03 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.34 +0.15 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.30 +0.09 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.31 +0.08 18 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.34 +0.07 16 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.38 +0.09 15 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.51 +0.10 15 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.69 +0.12 15 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.11 +0.21 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.51 +0.20 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.94 +0.17 16 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.52 +0.10 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.18 +0.13 16 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.91 +0.12 16 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.69 +0.08 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.52 +0.06 16 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.38 +0.04 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 +0.04 16 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.21 +0.04 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.15 +0.03 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 +0.03 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 +0.02 16 0 0 0
TOTAL CALL 125 7,889 -27
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 276 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 313 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 652 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 571 0
30DEC25 29.00 P 0.10 0.10 0.05 0.06 -0.02 16 14 713 +4
30DEC25 30.00 P 0.45 0.45 0.31 0.34 -0.12 15 45 455 +10
30DEC25 31.00 P 1.09 1.09 1.09 1.08 -0.21 16 2 354 0
30DEC25 32.00 P 0.00 0.00 0.00 2.06 -0.22 23 0 34 0
30DEC25 33.00 P 0.00 0.00 0.00 3.08 -0.20 35 0 45 0
30DEC25 34.00 P 0.00 0.00 0.00 4.07 -0.21 41 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.08 -0.20 51 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.08 -0.30 58 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.04 -0.24 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.07 -0.29 69 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.07 -0.27 75 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.04 -0.33 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.04 -0.32 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.04 -0.04 13 0 256 0
29JAN26 29.00 P 0.24 0.24 0.24 0.18 -0.08 13 5 818 +5
29JAN26 30.00 P 0.68 0.68 0.62 0.55 -0.13 14 6 376 -5
29JAN26 31.00 P 0.00 0.00 0.00 1.21 -0.20 14 0 198 0
29JAN26 32.00 P 0.00 0.00 0.00 2.11 -0.24 17 0 118 0
29JAN26 33.00 P 0.00 0.00 0.00 3.08 -0.30 21 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 4.07 -0.21 25 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.10 -0.18 32 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.08 -0.30 34 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.04 -0.24 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.07 -0.29 41 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.07 -0.27 45 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.04 -0.33 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.04 -0.32 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.04 -0.02 15 0 115 0
26FEB26 28.00 P 0.00 0.00 0.00 0.12 -0.05 14 0 274 0
26FEB26 29.00 P 0.00 0.00 0.00 0.33 -0.08 14 0 341 0
26FEB26 30.00 P 0.00 0.00 0.00 0.71 -0.13 14 0 96 0
26FEB26 31.00 P 0.00 0.00 0.00 1.32 -0.18 14 0 24 0
26FEB26 32.00 P 0.00 0.00 0.00 2.14 -0.21 15 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.08 -0.30 17 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.08 -0.22 21 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.10 -0.18 26 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.08 -0.35 28 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.07 -0.23 31 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.08 -0.37 35 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.07 -0.35 37 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.09 -0.28 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.04 -0.32 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.10 -0.02 15 0 53 0
30MAR26 28.00 P 0.30 0.30 0.30 0.24 -0.05 15 4 98 +4
30MAR26 29.00 P 0.51 0.51 0.51 0.50 -0.08 15 250 330 +250
30MAR26 30.00 P 1.02 1.05 1.02 0.91 -0.09 15 120 375 +120
30MAR26 31.00 P 0.00 0.00 0.00 1.47 -0.17 15 0 54 0
30MAR26 32.00 P 0.00 0.00 0.00 2.19 -0.21 15 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 3.12 -0.26 17 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.16 -0.14 22 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.10 -0.34 23 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.08 -0.35 25 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.07 -0.23 27 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.12 -0.33 32 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.07 -0.35 32 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.16 -0.26 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.04 -0.32 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 -0.04 16 0 625 0
29JUN26 26.00 P 0.00 0.00 0.00 0.23 -0.06 16 0 187 0
29JUN26 27.00 P 0.00 0.00 0.00 0.42 -0.07 16 0 57 0
29JUN26 28.00 P 0.00 0.00 0.00 0.72 -0.08 16 0 54 0
29JUN26 29.00 P 0.00 0.00 0.00 1.13 -0.13 16 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.60 -0.20 15 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 2.25 -0.20 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.03 -0.09 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.84 -0.06 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.73 -0.03 18 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.62 -0.13 18 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.56 -0.11 18 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.52 -0.09 19 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.52 -0.01 21 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.45 -0.10 20 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.44 -0.07 22 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.38 -0.07 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 18 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 0.00 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.01 17 0 197 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 -0.02 17 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.43 -0.03 17 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.68 -0.05 17 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 1.02 -0.06 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.45 -0.04 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 1.98 -0.05 17 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.61 -0.05 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 3.32 -0.09 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.10 -0.11 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.95 -0.13 19 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.84 -0.12 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.77 -0.06 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.66 -0.06 20 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.65 -0.06 22 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.58 -0.06 22 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.57 -0.09 24 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.56 -0.10 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 22.00 P 0.16 0.16 0.16 0.06 0.00 16 6 6 +6
30DEC26 23.00 P 0.21 0.21 0.21 0.11 0.00 16 6 14 +6
30DEC26 24.00 P 0.00 0.00 0.00 0.20 0.00 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.34 0.00 16 0 25 0
30DEC26 26.00 P 0.00 0.00 0.00 0.54 -0.01 16 0 6 0
30DEC26 27.00 P 0.00 0.00 0.00 0.81 -0.02 16 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.16 -0.03 17 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.59 -0.01 17 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.12 -0.01 17 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.73 -0.02 17 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.42 -0.13 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.19 -0.14 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.02 -0.14 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.86 -0.22 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.77 -0.18 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.76 -0.10 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.73 +0.02 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.66 -0.02 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.57 -0.09 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.56 -0.13 24 0 0 0
TOTAL PUT 458 11,017 +400
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$ 4.79
30DEC25 2.30 C 0.00 0.00 0.00 2.50 +0.04 193 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.30 +0.04 172 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.20 +0.04 163 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.10 +0.04 153 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.00 +0.04 144 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.52 +0.05 134 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.42 +0.05 125 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.32 +0.05 117 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.22 +0.02 108 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.12 +0.06 100 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.99 +0.02 0 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 0.92 +0.03 83 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 0.82 +0.06 75 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 0.69 +0.03 0 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 0.60 +0.03 41 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.49 +0.02 0 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.40 +0.03 29 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.31 +0.04 30 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.22 +0.03 26 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.14 +0.01 24 0 55 0
30DEC25 4.80 C 0.00 0.00 0.00 0.09 +0.01 26 0 156 0
30DEC25 4.90 C 0.00 0.00 0.00 0.05 +0.01 26 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.03 0.00 28 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 47 0 234 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 265 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 389 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 57 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 88 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 378 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.02 +0.02 44 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.92 +0.03 40 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.82 +0.05 36 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.74 +0.05 39 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.54 +0.04 30 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.36 +0.02 25 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.23 +0.01 26 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.18 +0.01 27 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.14 +0.01 27 0 11 0
29JAN26 5.00 C 0.10 0.10 0.10 0.11 +0.01 28 3 81 0
29JAN26 5.25 C 0.00 0.00 0.00 0.05 0.00 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 30 0 229 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 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 46 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 1.04 +0.04 38 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.92 +0.02 26 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.85 +0.03 34 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.76 +0.06 33 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.65 0.00 27 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.58 +0.02 30 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.25 +0.01 28 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 74 0
26FEB26 5.25 C 0.00 0.00 0.00 0.10 +0.01 29 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 30 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 39 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
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 2.21 +0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.12 +0.06 52 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.82 +0.05 40 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.62 +0.05 32 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.52 +0.01 27 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.42 +0.01 18 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.32 0.00 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.23 +0.03 30 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.12 0.00 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.04 +0.01 29 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 0.94 0.00 26 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 0.85 +0.02 26 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.77 0.00 28 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.70 +0.03 29 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.61 +0.01 28 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.58 +0.02 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.48 +0.01 29 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.43 +0.02 30 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.38 +0.02 31 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.32 0.00 30 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 +0.02 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.25 +0.02 31 0 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.17 +0.01 32 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.11 +0.01 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 0.04 -0.01 31 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 0.00 33 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 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 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.25 C 0.02 0.02 0.02 0.01 0.00 48 5 0 -5
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 2.21 +0.03 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.53 +0.02 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.44 +0.02 34 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.36 +0.03 38 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.27 +0.03 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.17 +0.02 35 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.10 +0.03 37 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.00 +0.01 34 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.93 +0.01 36 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.86 +0.02 36 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.79 +0.02 36 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.72 +0.02 36 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.65 +0.01 35 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.59 +0.01 35 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.53 +0.01 35 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 +0.01 35 0 14 0
29JUN26 4.80 C 0.45 0.45 0.45 0.43 +0.01 35 15 25 +15
29JUN26 4.90 C 0.00 0.00 0.00 0.38 0.00 34 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.34 0.00 34 0 34 0
29JUN26 5.25 C 0.00 0.00 0.00 0.25 0.00 34 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.19 0.00 34 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.14 0.00 34 0 49 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 0.00 34 0 115 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.01 34 0 31 0
29JUN26 6.50 C 0.08 0.08 0.08 0.05 -0.01 34 5 42 +5
29JUN26 6.75 C 0.00 0.00 0.00 0.04 0.00 35 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 35 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.14 +0.02 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.06 +0.02 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.99 +0.02 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.92 +0.02 38 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 0.85 +0.02 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.79 +0.02 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 +0.02 37 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.67 +0.01 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.62 +0.01 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.57 +0.01 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 +0.01 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 +0.01 36 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 +0.01 36 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.36 0.00 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 0.00 36 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.19 0.00 36 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 0.00 35 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 0.00 35 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 0.00 36 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 +0.01 37 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 35 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 1.19 +0.02 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.11 +0.02 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.05 +0.02 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.98 +0.02 37 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.93 +0.03 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 +0.02 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 +0.02 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 +0.02 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 +0.02 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 +0.02 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.63 +0.02 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.59 +0.02 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 +0.01 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 +0.02 37 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.40 +0.02 37 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.34 +0.01 37 0 35 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 +0.01 36 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 +0.01 36 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
TOTAL CALL 28 11,375 +15
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 171 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 162 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 152 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 144 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 135 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 127 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 119 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 111 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 96 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 88 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 76 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 210 0
30DEC25 4.60 P 0.02 0.02 0.02 0.03 -0.01 28 8 223 +8
30DEC25 4.70 P 0.00 0.00 0.00 0.05 -0.02 26 0 811 0
30DEC25 4.80 P 0.00 0.00 0.00 0.10 -0.02 28 0 215 0
30DEC25 4.90 P 0.00 0.00 0.00 0.16 -0.03 28 0 1,080 0
30DEC25 5.00 P 0.00 0.00 0.00 0.24 -0.03 30 0 1,184 0
30DEC25 5.25 P 0.00 0.00 0.00 0.46 -0.05 0 0 440 0
30DEC25 5.50 P 0.00 0.00 0.00 0.71 -0.03 0 0 202 0
30DEC25 5.75 P 0.00 0.00 0.00 0.96 -0.03 0 0 155 0
30DEC25 6.00 P 0.00 0.00 0.00 1.21 -0.03 0 0 7 0
30DEC25 6.25 P 0.00 0.00 0.00 1.49 0.00 102 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.74 0.00 112 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.99 0.00 123 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.24 0.00 133 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.49 0.00 142 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.74 0.00 151 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.97 -0.02 135 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.23 -0.01 157 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.46 -0.05 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.71 -0.03 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 29 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JAN26 4.50 P 0.07 0.07 0.07 0.07 -0.01 29 101 181 +101
29JAN26 4.60 P 0.00 0.00 0.00 0.10 -0.02 29 0 69 0
29JAN26 4.70 P 0.00 0.00 0.00 0.14 -0.02 29 0 60 0
29JAN26 4.80 P 0.00 0.00 0.00 0.19 -0.02 29 0 242 0
29JAN26 4.90 P 0.00 0.00 0.00 0.25 -0.02 30 0 303 0
29JAN26 5.00 P 0.00 0.00 0.00 0.29 -0.05 26 0 450 0
29JAN26 5.25 P 0.00 0.00 0.00 0.51 -0.03 32 0 130 0
29JAN26 5.50 P 0.00 0.00 0.00 0.72 -0.05 29 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.98 -0.03 40 0 100 0
29JAN26 6.00 P 0.00 0.00 0.00 1.23 -0.01 47 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.49 0.00 57 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.74 0.00 64 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.99 0.00 69 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.24 0.00 74 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.49 -0.02 80 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.74 0.00 85 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.99 0.00 90 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 3.23 -0.02 89 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.46 -0.05 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.74 0.00 102 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
26FEB26 4.30 P 0.06 0.06 0.06 0.06 -0.01 29 25 75 +25
26FEB26 4.40 P 0.00 0.00 0.00 0.09 -0.01 30 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.12 0.00 30 0 113 0
26FEB26 4.60 P 0.00 0.00 0.00 0.15 -0.02 29 0 48 0
26FEB26 4.70 P 0.00 0.00 0.00 0.19 -0.02 29 0 6 0
26FEB26 4.80 P 0.00 0.00 0.00 0.24 -0.02 29 0 275 0
26FEB26 4.90 P 0.00 0.00 0.00 0.30 -0.02 30 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.36 -0.03 30 0 100 0
26FEB26 5.25 P 0.00 0.00 0.00 0.53 -0.04 29 0 91 0
26FEB26 5.50 P 0.00 0.00 0.00 0.76 -0.01 33 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 1.00 -0.02 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.23 -0.04 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.49 0.00 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.74 -0.02 51 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.01 0.00 61 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.24 0.00 60 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.50 -0.02 67 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.75 0.00 71 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.99 -0.03 72 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.23 -0.04 72 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 -0.01 28 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 -0.01 30 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 -0.01 32 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.09 0.00 32 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.13 -0.02 30 0 688 0
30MAR26 4.50 P 0.00 0.00 0.00 0.17 -0.01 31 0 14 0
30MAR26 4.60 P 0.00 0.00 0.00 0.21 -0.01 31 0 670 0
30MAR26 4.70 P 0.00 0.00 0.00 0.26 -0.02 31 0 654 0
30MAR26 4.80 P 0.00 0.00 0.00 0.31 -0.03 32 0 416 0
30MAR26 4.90 P 0.00 0.00 0.00 0.37 -0.02 32 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.43 -0.03 32 0 362 0
30MAR26 5.25 P 0.00 0.00 0.00 0.60 -0.03 32 0 125 0
30MAR26 5.50 P 0.00 0.00 0.00 0.80 -0.03 34 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 1.00 -0.02 32 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 1.24 -0.03 35 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.49 0.00 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.74 -0.03 44 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.01 0.00 52 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 2.24 0.00 52 0 5 0
30MAR26 7.25 P 0.00 0.00 0.00 2.50 -0.02 57 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.75 -0.01 61 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.99 -0.03 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.23 -0.04 62 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.50 -0.01 70 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.74 -0.02 70 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 31 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 -0.01 33 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 -0.01 33 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 -0.01 35 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.09 -0.01 34 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.11 -0.01 34 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.13 -0.01 33 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.16 -0.01 33 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.19 -0.01 33 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.26 -0.02 33 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.30 -0.02 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.39 -0.03 32 0 41 0
29JUN26 4.60 P 0.00 0.00 0.00 0.45 -0.02 33 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.50 -0.03 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.56 -0.03 32 0 0 0
29JUN26 4.90 P 0.64 0.64 0.64 0.62 -0.03 32 15 15 +15
29JUN26 5.00 P 0.65 0.65 0.65 0.69 -0.03 32 6 147 +6
29JUN26 5.25 P 0.00 0.00 0.00 0.86 -0.03 31 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.05 -0.03 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.25 -0.03 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.46 -0.03 27 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.68 -0.03 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.36 -0.03 0 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.33 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.57 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.82 -0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.28 -0.01 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.32 -0.01 35 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 -0.01 35 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.40 -0.02 34 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.45 -0.01 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.50 -0.01 34 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 -0.02 34 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 -0.01 34 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.66 -0.02 34 0 5 0
29SEP26 4.90 P 0.74 0.74 0.74 0.73 -0.02 34 6 11 +3
29SEP26 5.00 P 0.00 0.00 0.00 0.79 -0.02 34 0 1 0
29SEP26 5.25 P 0.92 0.92 0.92 0.96 -0.02 34 7 7 +7
29SEP26 5.50 P 0.00 0.00 0.00 1.13 -0.03 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.33 -0.02 32 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.53 -0.02 31 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.73 -0.03 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.95 -0.02 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.17 -0.03 20 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.39 -0.03 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.35 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.83 -0.03 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 -0.01 35 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 -0.01 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 -0.01 35 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 -0.01 35 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 -0.01 35 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.48 -0.01 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.53 -0.01 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.58 -0.01 35 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.63 -0.01 35 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.69 -0.01 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.74 -0.02 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.80 -0.02 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 -0.01 35 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 1.03 -0.02 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.20 -0.02 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 -0.03 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 -0.01 33 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.79 -0.02 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 -0.03 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.21 -0.02 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.42 -0.03 23 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
TOTAL PUT 168 18,198 +165
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$ 52.35
30DEC25 16.00 C 0.00 0.00 0.00 36.37 +0.65 213 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 35.87 +0.65 205 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 35.37 +0.65 196 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 34.87 +0.65 188 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 34.37 +0.65 178 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 33.87 +0.65 167 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 33.37 +0.65 150 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 32.87 +0.65 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 32.37 +0.65 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 31.37 +0.65 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 30.37 +0.65 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 29.37 +0.64 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 28.37 +0.41 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 27.38 -0.15 137 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 26.75 +0.63 242 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 25.62 +0.92 211 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 24.67 +0.94 208 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 23.38 +0.36 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.62 +0.89 181 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.69 +0.96 181 0 13 0
30DEC25 32.00 C 0.00 0.00 0.00 20.38 +0.49 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.38 +0.61 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.39 +0.65 84 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.39 +0.66 77 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.72 +1.01 139 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 15.70 +0.98 129 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.39 +0.61 52 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.39 +0.54 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.70 +1.00 105 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.73 +0.97 99 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 10.48 +0.74 68 0 15 0
30DEC25 43.00 C 0.00 0.00 0.00 9.68 +0.89 80 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 8.40 +0.41 36 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.40 +0.62 31 0 17 0
30DEC25 46.00 C 0.00 0.00 0.00 6.61 +0.79 54 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 5.44 +0.44 33 0 54 0
30DEC25 48.00 C 3.66 3.66 3.66 4.36 +0.43 0 10 100 -10
30DEC25 49.00 C 3.10 3.10 3.10 3.55 +0.51 30 200 163 -119
30DEC25 50.00 C 2.12 2.50 1.80 2.74 +0.41 31 14 147 -4
30DEC25 52.50 C 0.90 1.15 0.90 1.18 +0.17 32 12 152 +2
30DEC25 55.00 C 0.35 0.35 0.30 0.40 +0.05 33 234 183 -211
30DEC25 57.50 C 0.15 0.15 0.10 0.09 0.00 33 11 54 0
30DEC25 60.00 C 0.06 0.07 0.06 0.02 0.00 34 5 79 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 39 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 68 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 15.70 +0.86 64 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.49 +0.64 31 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 13.50 +0.64 34 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.70 +0.83 51 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.73 +0.83 49 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.58 +0.51 36 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.68 +0.43 38 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.70 +0.51 35 0 122 0
29JAN26 45.00 C 0.00 0.00 0.00 7.80 +0.64 35 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 6.91 +0.42 35 0 20 0
29JAN26 47.00 C 0.00 0.00 0.00 5.92 +0.42 31 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 5.17 +0.29 32 0 51 0
29JAN26 49.00 C 0.00 0.00 0.00 4.47 +0.51 33 0 150 0
29JAN26 50.00 C 0.00 0.00 0.00 3.83 +0.45 34 0 61 0
29JAN26 52.50 C 2.11 2.31 1.98 2.55 +0.44 35 16 66 +11
29JAN26 55.00 C 1.40 1.60 1.39 1.60 +0.36 36 3 39 +3
29JAN26 57.50 C 0.00 0.00 0.00 0.91 +0.25 36 0 30 0
29JAN26 60.00 C 0.56 0.57 0.56 0.49 +0.16 36 10 29 +10
29JAN26 62.50 C 0.00 0.00 0.00 0.25 +0.10 36 0 4 0
29JAN26 65.00 C 0.00 0.00 0.00 0.12 +0.05 36 0 13 0
29JAN26 67.50 C 0.00 0.00 0.00 0.06 +0.03 36 0 1 0
29JAN26 70.00 C 0.00 0.00 0.00 0.03 +0.01 37 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 39 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 15.70 +0.74 45 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 14.62 +0.63 34 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 13.66 +0.67 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.70 +0.60 35 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.76 +0.61 35 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.83 +0.76 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.04 +0.72 38 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.11 +0.69 36 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.24 +0.35 35 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 7.20 +0.41 31 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.48 +0.44 32 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 5.91 +0.57 34 0 46 0
26FEB26 49.00 C 0.00 0.00 0.00 5.12 +0.46 33 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 4.51 +0.42 33 0 21 0
26FEB26 52.50 C 2.96 3.10 2.96 3.33 +0.38 35 8 47 0
26FEB26 55.00 C 2.00 2.00 2.00 2.34 +0.29 36 2 37 0
26FEB26 57.50 C 0.00 0.00 0.00 1.55 +0.22 35 0 20 0
26FEB26 60.00 C 0.00 0.00 0.00 0.99 +0.15 35 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.62 +0.11 35 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.37 +0.07 35 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.22 +0.05 35 0 0 0
26FEB26 70.00 C 0.30 0.30 0.30 0.13 +0.03 35 5 5 +5
26FEB26 72.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 34.51 +0.65 61 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 34.01 +0.65 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 33.52 +0.65 61 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 33.02 +0.65 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 32.53 +0.65 60 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 31.54 +0.65 59 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 30.54 +0.64 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 29.55 +0.65 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 28.56 +0.60 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 27.57 +0.04 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 26.75 +0.63 72 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 25.62 +0.56 53 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 24.67 +0.72 57 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.61 +0.59 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.62 +0.50 37 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.69 +0.71 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.61 +0.60 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.90 +0.54 54 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.59 +0.34 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 17.76 +0.60 40 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 16.92 +0.48 45 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 16.17 +1.11 50 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 15.10 +0.83 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.14 +0.56 43 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 13.11 +0.74 39 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 11.95 +0.50 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.10 +0.15 33 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.37 +0.62 36 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 9.66 +0.91 37 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 8.59 +0.09 33 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 8.30 +0.88 39 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 7.44 +0.80 37 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 6.50 +0.49 34 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 5.92 +0.50 35 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 5.32 +0.45 35 0 189 0
30MAR26 52.50 C 0.00 0.00 0.00 4.15 +0.34 36 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 3.16 +0.28 36 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 2.34 +0.26 37 0 49 0
30MAR26 60.00 C 0.00 0.00 0.00 1.68 +0.21 36 0 18 0
30MAR26 62.50 C 0.00 0.00 0.00 1.18 +0.15 36 0 30 0
30MAR26 65.00 C 0.00 0.00 0.00 0.82 +0.12 36 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.56 +0.09 36 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.38 +0.06 36 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.25 +0.04 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.17 +0.03 36 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 29.73 +0.64 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 28.75 +0.65 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 27.77 +0.24 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 26.79 +0.65 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 25.81 +0.64 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 24.84 +0.65 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.87 +0.65 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.90 +0.64 36 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.94 +0.66 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.99 +0.57 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 20.09 +0.61 37 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 19.03 +0.51 32 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 18.33 +0.77 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.28 +0.61 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.39 +0.72 35 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 15.28 +0.42 31 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 14.67 +0.57 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.76 +0.57 34 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 12.89 +0.50 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.13 +0.53 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.15 +0.27 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.44 +0.27 32 0 0 0
29JUN26 45.00 C 10.06 10.06 10.06 10.34 +0.94 38 100 6 -95
29JUN26 46.00 C 0.00 0.00 0.00 9.24 +0.11 34 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.91 +0.70 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.04 +0.41 35 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 7.43 +0.41 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.81 +0.14 34 0 23 0
29JUN26 52.50 C 5.23 5.23 5.23 5.69 +0.29 35 15 15 +15
29JUN26 55.00 C 0.00 0.00 0.00 4.69 +0.27 35 0 4 0
29JUN26 57.50 C 0.00 0.00 0.00 3.81 +0.31 35 0 2 0
29JUN26 60.00 C 2.98 2.98 2.98 3.11 +0.19 36 15 31 +15
29JUN26 62.50 C 0.00 0.00 0.00 2.51 +0.20 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.99 +0.17 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.56 +0.13 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.22 +0.11 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.93 +0.09 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.72 +0.07 35 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 20.14 +0.61 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.22 +0.59 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.33 +0.67 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.45 +0.57 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.53 +0.62 36 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 15.68 +0.54 36 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 14.94 +0.53 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.15 +0.62 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.39 +0.61 37 0 0 0
29SEP26 42.00 C 11.70 11.70 11.70 12.64 +0.58 37 5 10 +5
29SEP26 43.00 C 0.00 0.00 0.00 11.95 +0.54 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.29 +0.48 37 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 10.60 +0.44 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.06 +0.54 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 9.38 +0.40 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.81 +0.31 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.28 +0.49 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.52 +0.03 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.56 +0.11 37 0 12 0
29SEP26 55.00 C 5.68 5.68 5.68 5.50 +0.20 36 2 8 0
29SEP26 57.50 C 0.00 0.00 0.00 4.77 +0.30 37 0 19 0
29SEP26 60.00 C 3.97 3.97 3.97 4.02 +0.15 37 2 6 +2
29SEP26 62.50 C 3.40 3.40 3.40 3.39 +0.15 37 2 4 +2
29SEP26 65.00 C 0.00 0.00 0.00 2.82 +0.13 37 0 8 0
29SEP26 67.50 C 0.00 0.00 0.00 2.36 +0.10 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 1.95 +0.09 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.58 +0.06 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.29 +0.04 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.89 +0.53 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.11 +0.53 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.34 +0.50 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.60 +0.49 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.89 +0.46 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.21 +0.45 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.54 +0.44 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.91 +0.41 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.32 +0.41 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.73 +0.40 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.15 +0.34 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.65 +0.35 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.14 +0.34 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.64 +0.32 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.55 +0.28 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.55 +0.23 37 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 5.70 +0.22 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.94 +0.17 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.27 +0.17 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.71 +0.14 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.19 +0.13 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.76 +0.09 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.38 +0.09 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.05 - 37 0 0 -
TOTAL CALL 671 6,272 -369
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 230 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 225 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 214 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 203 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 193 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 184 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 175 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 167 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 158 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 151 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 143 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 96 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 117 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 247 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 139 0
30DEC25 47.00 P 0.07 0.09 0.07 0.05 -0.05 34 22 133 -20
30DEC25 48.00 P 0.18 0.18 0.10 0.10 -0.10 33 4 205 +1
30DEC25 49.00 P 0.47 0.47 0.27 0.21 -0.16 33 4 97 +2
30DEC25 50.00 P 0.75 0.75 0.47 0.38 -0.25 33 12 198 -2
30DEC25 52.50 P 1.84 1.84 1.84 1.31 -0.53 33 2 2 -1
30DEC25 55.00 P 3.20 3.20 3.20 3.08 -0.62 36 100 130 0
30DEC25 57.50 P 0.00 0.00 0.00 5.34 -0.51 42 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 7.65 -0.71 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 10.15 -0.65 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.65 -0.65 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.15 -0.65 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.65 -0.65 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.15 -0.65 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.65 -0.65 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.03 0.00 37 0 70 0
29JAN26 41.00 P 0.08 0.08 0.08 0.05 +0.01 36 1 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.12 0.00 36 0 13 0
29JAN26 44.00 P 0.00 0.00 0.00 0.18 -0.01 35 0 40 0
29JAN26 45.00 P 0.00 0.00 0.00 0.27 -0.03 35 0 158 0
29JAN26 46.00 P 0.43 0.43 0.34 0.40 -0.02 35 2 58 0
29JAN26 47.00 P 0.63 0.63 0.55 0.57 -0.04 35 4 50 -2
29JAN26 48.00 P 0.87 0.87 0.80 0.79 -0.06 35 6 222 +1
29JAN26 49.00 P 1.40 1.40 1.40 1.05 -0.11 35 10 30 -10
29JAN26 50.00 P 0.00 0.00 0.00 1.37 -0.16 35 0 126 0
29JAN26 52.50 P 2.93 2.93 2.87 2.53 -0.22 35 2 45 +2
29JAN26 55.00 P 0.00 0.00 0.00 4.14 -0.33 37 0 6 0
29JAN26 57.50 P 7.11 7.11 7.11 6.04 -0.43 38 15 15 +15
29JAN26 60.00 P 9.32 9.32 9.32 7.91 -0.83 34 15 25 +15
29JAN26 62.50 P 0.00 0.00 0.00 10.57 -0.45 45 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 12.67 -0.63 35 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.15 -0.65 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.65 -0.65 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.33 -0.47 61 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.83 -0.47 66 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.05 0.00 36 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.16 -0.03 35 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.23 -0.03 35 0 10 0
26FEB26 43.00 P 0.00 0.00 0.00 0.32 -0.04 35 0 27 0
26FEB26 44.00 P 0.00 0.00 0.00 0.44 -0.06 35 0 59 0
26FEB26 45.00 P 0.00 0.00 0.00 0.59 -0.08 35 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.77 -0.11 34 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 1.01 -0.11 34 0 97 0
26FEB26 48.00 P 0.00 0.00 0.00 1.27 -0.16 34 0 42 0
26FEB26 49.00 P 0.00 0.00 0.00 1.59 -0.24 34 0 78 0
26FEB26 50.00 P 2.05 2.05 2.05 1.96 -0.21 34 1 64 0
26FEB26 52.50 P 0.00 0.00 0.00 3.14 -0.35 35 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 4.73 -0.41 36 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.20 -0.82 33 0 0 0
26FEB26 60.00 P 9.64 9.64 9.64 8.59 -0.52 39 15 15 +15
26FEB26 62.50 P 0.00 0.00 0.00 10.69 -0.62 39 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.17 -0.38 44 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.50 -0.42 45 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.18 -0.12 54 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.33 -0.47 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.83 -0.47 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.16 -0.01 36 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.22 -0.03 36 0 9 0
30MAR26 40.00 P 0.00 0.00 0.00 0.30 -0.03 36 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 0.39 -0.06 36 0 5 0
30MAR26 42.00 P 0.50 0.50 0.50 0.51 -0.05 36 1 133 -1
30MAR26 43.00 P 0.00 0.00 0.00 0.64 -0.07 35 0 237 0
30MAR26 44.00 P 0.00 0.00 0.00 0.83 -0.08 36 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 1.03 -0.11 36 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 1.27 -0.15 35 0 26 0
30MAR26 47.00 P 0.00 0.00 0.00 1.55 -0.14 35 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 1.87 -0.18 35 0 565 0
30MAR26 49.00 P 0.00 0.00 0.00 2.22 -0.19 35 0 436 0
30MAR26 50.00 P 0.00 0.00 0.00 2.64 -0.18 35 0 259 0
30MAR26 52.50 P 0.00 0.00 0.00 3.89 -0.28 36 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 5.41 -0.37 37 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 6.93 -0.69 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.14 -0.46 39 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.98 -0.77 37 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.21 -0.44 38 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.66 -0.55 42 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.18 -0.16 46 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.33 -0.47 42 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.99 -0.31 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 37 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 37 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 0.00 36 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 0.00 36 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.26 -0.04 36 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.34 -0.04 36 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.44 -0.05 36 0 0 0
29JUN26 38.00 P 0.67 0.67 0.67 0.55 -0.06 36 3 0 -3
29JUN26 39.00 P 0.00 0.00 0.00 0.70 -0.04 36 0 7 0
29JUN26 40.00 P 0.00 0.00 0.00 0.83 -0.08 36 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 1.01 -0.10 35 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 1.23 -0.11 36 0 76 0
29JUN26 43.00 P 0.00 0.00 0.00 1.48 -0.08 36 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 1.76 -0.13 36 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 2.05 -0.05 36 0 39 0
29JUN26 46.00 P 0.00 0.00 0.00 2.35 -0.07 36 0 14 0
29JUN26 47.00 P 0.00 0.00 0.00 2.69 -0.10 36 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 3.06 -0.12 36 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 3.47 -0.19 36 0 3 0
29JUN26 50.00 P 0.00 0.00 0.00 3.92 -0.18 36 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 5.21 -0.24 36 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 6.74 -0.07 37 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 8.40 -0.37 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.20 -0.36 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.11 -0.37 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.90 -0.80 36 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.40 -0.43 40 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.51 -0.63 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.72 -0.47 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.99 -0.49 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.55 -0.06 37 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.66 -0.07 37 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.82 -0.04 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.95 -0.11 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.14 -0.09 37 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 1.34 -0.09 37 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 1.57 -0.17 37 0 0 0
29SEP26 40.00 P 1.91 1.91 1.91 1.84 -0.17 37 1 12 -1
29SEP26 41.00 P 0.00 0.00 0.00 2.10 -0.19 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.41 -0.22 37 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 2.81 -0.07 37 0 4 0
29SEP26 44.00 P 3.20 3.20 3.20 3.18 -0.06 37 1 10 0
29SEP26 45.00 P 0.00 0.00 0.00 3.57 -0.07 37 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 3.78 -0.26 36 0 72 0
29SEP26 47.00 P 0.00 0.00 0.00 4.23 -0.24 36 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 4.70 -0.25 36 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 5.21 -0.34 36 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 5.73 -0.19 37 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 7.17 -0.18 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.62 -0.30 37 0 0 0
29SEP26 57.50 P 10.68 10.68 10.68 10.30 -0.12 37 6 6 +6
29SEP26 60.00 P 12.58 12.58 12.58 11.93 -0.55 36 6 6 +6
29SEP26 62.50 P 0.00 0.00 0.00 13.91 -0.36 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.85 -0.61 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.89 -0.56 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.97 -0.78 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.14 -0.75 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.33 -0.78 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.61 -0.15 37 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 1.86 -0.17 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.13 -0.17 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.40 -0.21 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.73 -0.22 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.07 -0.22 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.42 -0.24 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.81 -0.26 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.22 -0.27 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.64 -0.27 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.08 -0.32 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.58 -0.32 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.07 -0.33 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.57 -0.35 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.97 -0.38 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.46 -0.43 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.09 -0.44 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.82 -0.48 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.63 -0.49 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.54 -0.53 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.51 -0.53 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.56 -0.56 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.66 -0.57 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.81 - 37 0 0 -
TOTAL PUT 233 8,667 +23
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$ 45.78
30DEC25 23.00 C 0.00 0.00 0.00 22.80 -0.53 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 21.80 -0.07 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 20.80 -0.07 0 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 19.81 -0.06 105 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 18.81 -0.06 95 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 17.81 -0.06 83 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 16.81 -0.06 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 15.81 -0.06 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 14.81 -0.06 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 13.81 -0.07 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 12.81 -0.09 0 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 11.82 -0.07 60 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 10.82 -0.05 54 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 9.82 -0.08 47 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 8.82 -0.08 40 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 7.82 -0.06 32 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 6.82 -0.06 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 6.00 +0.11 55 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 4.82 -0.07 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 3.83 -0.07 20 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 2.86 -0.08 21 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 2.00 -0.07 23 0 30 0
30DEC25 45.00 C 0.00 0.00 0.00 1.23 -0.08 22 0 55 0
30DEC25 46.00 C 0.68 0.68 0.61 0.66 -0.06 22 22 55 -6
30DEC25 47.00 C 0.35 0.35 0.31 0.29 -0.06 21 33 385 0
30DEC25 48.00 C 0.13 0.13 0.13 0.12 -0.03 22 30 118 +30
30DEC25 49.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 54 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 38 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 113 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 134 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 191 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 9.91 -0.07 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 9.19 -0.06 47 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 8.17 +0.15 42 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 7.17 -0.07 37 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 6.01 -0.06 25 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 5.09 -0.08 25 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 4.35 +0.19 28 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 3.42 -0.17 25 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 2.71 -0.05 25 0 0 0
29JAN26 45.00 C 2.15 2.15 2.15 2.08 -0.05 25 1 81 +1
29JAN26 46.00 C 0.00 0.00 0.00 1.56 -0.05 25 0 16 0
29JAN26 47.00 C 0.00 0.00 0.00 1.11 -0.07 25 0 96 0
29JAN26 48.00 C 0.72 0.72 0.72 0.79 -0.03 25 15 45 +15
29JAN26 49.00 C 0.53 0.53 0.53 0.54 -0.02 25 2 45 0
29JAN26 50.00 C 0.39 0.39 0.39 0.36 -0.02 25 15 46 0
29JAN26 52.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 124 0
29JAN26 55.00 C 0.00 0.00 0.00 0.03 -0.01 25 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 31 0 9 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 9.91 -0.48 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.19 -0.20 33 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 8.17 -0.23 29 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 7.17 -0.09 26 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 6.41 +0.03 29 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 5.28 -0.35 22 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 4.61 -0.19 25 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 3.75 -0.29 23 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.22 -0.04 26 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 2.63 -0.03 26 0 0 0
26FEB26 46.00 C 1.95 2.18 1.95 2.10 -0.03 25 70 85 +70
26FEB26 47.00 C 0.00 0.00 0.00 1.64 -0.04 25 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.28 -0.03 25 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.99 -0.02 25 0 0 0
26FEB26 50.00 C 0.74 0.74 0.74 0.75 -0.02 26 2 7 +2
26FEB26 52.50 C 0.00 0.00 0.00 0.34 -0.02 25 0 77 0
26FEB26 55.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 316 0
26FEB26 57.50 C 0.00 0.00 0.00 0.06 0.00 26 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 27 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 38 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 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.98 -0.35 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.99 -0.06 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.00 -0.06 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.01 -0.06 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.02 -0.06 33 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.03 -0.06 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.04 -0.06 31 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.05 -0.06 29 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.06 -0.25 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.00 -0.21 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.00 -0.40 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.10 -0.20 25 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.42 -0.14 38 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 10.45 +0.06 36 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.19 -0.37 23 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.65 -0.06 34 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.31 -0.12 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.91 +0.35 31 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 5.76 -0.05 25 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.15 +0.06 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.39 -0.32 26 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.93 -0.02 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.36 -0.02 28 0 0 0
30MAR26 46.00 C 2.85 2.85 2.85 2.85 -0.03 28 7 22 +1
30MAR26 47.00 C 2.40 2.40 2.37 2.41 -0.01 28 45 78 +7
30MAR26 48.00 C 0.00 0.00 0.00 2.00 -0.03 28 0 34 0
30MAR26 49.00 C 0.00 0.00 0.00 1.67 -0.01 28 0 72 0
30MAR26 50.00 C 0.00 0.00 0.00 1.39 -0.02 28 0 113 0
30MAR26 52.50 C 0.00 0.00 0.00 0.83 -0.01 28 0 52 0
30MAR26 55.00 C 0.00 0.00 0.00 0.47 -0.01 28 0 49 0
30MAR26 57.50 C 0.00 0.00 0.00 0.26 0.00 28 0 16 0
30MAR26 60.00 C 0.00 0.00 0.00 0.14 0.00 28 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 0.07 0.00 28 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 0.00 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 17.34 -0.11 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.33 -0.17 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.40 -0.09 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.49 -0.08 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.36 -0.22 30 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.34 -0.32 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.71 -0.04 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.80 -0.07 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.98 -0.07 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.26 +0.35 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.32 -0.11 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.50 -0.17 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.97 +0.03 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.22 -0.03 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.52 -0.12 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.91 -0.11 29 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.46 -0.04 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.96 -0.05 30 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 3.54 0.00 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.13 0.00 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.76 +0.02 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.44 +0.02 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.75 +0.03 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.23 +0.03 30 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 0.86 +0.04 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.57 +0.03 29 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.39 +0.03 30 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.27 +0.02 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.03 -0.29 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.46 -0.12 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.65 -0.11 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.06 0.00 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.06 -0.32 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.74 +0.01 32 0 0 0
29SEP26 42.00 C 6.82 6.82 6.82 7.09 +0.02 32 15 15 +15
29SEP26 43.00 C 6.25 6.25 6.25 6.50 -0.02 31 15 15 +15
29SEP26 44.00 C 0.00 0.00 0.00 5.95 +0.03 31 0 0 0
29SEP26 45.00 C 5.39 5.43 5.33 5.40 -0.06 31 60 61 +60
29SEP26 46.00 C 4.92 4.95 4.87 4.94 -0.06 31 60 60 +60
29SEP26 47.00 C 4.45 4.45 4.45 4.53 -0.02 31 15 15 +15
29SEP26 48.00 C 0.00 0.00 0.00 4.13 -0.02 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.77 -0.01 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.43 +0.02 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.70 +0.04 31 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.11 +0.04 31 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 1.63 +0.04 31 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.21 +0.03 30 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.92 +0.03 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.70 +0.03 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.53 +0.02 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.41 +0.02 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.22 0.00 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.50 +0.02 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.78 +0.03 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.10 +0.04 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.45 +0.04 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.82 +0.06 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.24 +0.06 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.66 -0.12 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.14 -0.15 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.80 +0.05 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.30 +0.05 31 0 1 0
30DEC26 46.00 C 5.75 5.75 5.75 5.84 +0.03 31 15 30 +15
30DEC26 47.00 C 5.32 5.32 5.32 5.41 +0.20 31 15 45 +15
30DEC26 48.00 C 0.00 0.00 0.00 5.01 +0.21 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.63 +0.18 31 0 15 0
30DEC26 50.00 C 4.28 4.28 4.28 4.28 +0.18 31 4 4 +4
30DEC26 52.50 C 0.00 0.00 0.00 3.51 +0.18 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.86 +0.09 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.30 +0.09 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.81 +0.08 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.46 +0.08 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.15 +0.06 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.93 +0.06 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.73 +0.04 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.59 +0.05 30 0 0 0
TOTAL CALL 441 4,077 +319
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 143 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 135 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 163 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 37 0
30DEC25 44.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 74 0
30DEC25 45.00 P 0.49 0.49 0.35 0.37 -0.02 21 38 102 +38
30DEC25 46.00 P 0.72 0.78 0.72 0.79 -0.03 20 6 1,137 -5
30DEC25 47.00 P 0.00 0.00 0.00 1.45 -0.01 21 0 487 0
30DEC25 48.00 P 0.00 0.00 0.00 2.30 +0.02 22 0 173 0
30DEC25 49.00 P 0.00 0.00 0.00 3.23 +0.03 21 0 290 0
30DEC25 50.00 P 0.00 0.00 0.00 4.22 +0.04 0 0 155 0
30DEC25 52.50 P 0.00 0.00 0.00 6.92 +0.23 57 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 9.50 +0.34 77 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 11.72 +0.06 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 14.22 +0.06 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 16.72 +0.06 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 19.22 +0.06 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 21.72 +0.06 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 24.22 +0.06 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 26.72 +0.06 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 29.22 +0.06 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 31.72 +0.06 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 0.00 26 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 0.02 0.00 25 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.09 0.00 25 0 47 0
29JAN26 41.00 P 0.00 0.00 0.00 0.17 0.00 25 0 33 0
29JAN26 42.00 P 0.29 0.32 0.29 0.29 -0.01 25 20 57 +20
29JAN26 43.00 P 0.56 0.56 0.56 0.49 -0.01 25 15 71 +15
29JAN26 44.00 P 0.00 0.00 0.00 0.77 +0.01 25 0 74 0
29JAN26 45.00 P 1.07 1.07 1.07 1.13 +0.01 25 7 98 +7
29JAN26 46.00 P 0.00 0.00 0.00 1.59 0.00 24 0 25 0
29JAN26 47.00 P 0.00 0.00 0.00 2.16 0.00 24 0 22 0
29JAN26 48.00 P 2.83 2.83 2.83 2.86 -0.04 25 1 56 0
29JAN26 49.00 P 0.00 0.00 0.00 3.61 +0.03 25 0 19 0
29JAN26 50.00 P 0.00 0.00 0.00 4.44 -0.09 25 0 6 0
29JAN26 52.50 P 0.00 0.00 0.00 6.92 +0.22 33 0 109 0
29JAN26 55.00 P 0.00 0.00 0.00 9.50 +0.34 44 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 11.72 +0.06 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 14.22 -0.31 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 16.87 +0.21 58 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 19.22 +0.05 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 21.72 +0.06 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 24.22 +0.06 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 26.72 +0.05 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 29.22 +0.05 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 31.72 +0.06 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.05 0.00 26 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.09 0.00 26 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.15 0.00 25 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 39 0
26FEB26 41.00 P 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.60 +0.01 26 0 32 0
26FEB26 43.00 P 0.00 0.00 0.00 0.86 +0.02 26 0 42 0
26FEB26 44.00 P 0.00 0.00 0.00 1.17 +0.02 25 0 4 0
26FEB26 45.00 P 0.00 0.00 0.00 1.56 +0.01 25 0 1 0
26FEB26 46.00 P 0.00 0.00 0.00 2.04 +0.02 25 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 2.60 +0.01 25 0 15 0
26FEB26 48.00 P 0.00 0.00 0.00 3.34 +0.13 27 0 215 0
26FEB26 49.00 P 0.00 0.00 0.00 4.07 +0.04 27 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 4.86 +0.13 27 0 1 0
26FEB26 52.50 P 0.00 0.00 0.00 6.92 +0.06 27 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 9.50 +0.33 35 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 11.88 +0.22 38 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.22 -0.31 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.87 +0.21 47 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.22 +0.05 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.72 +0.06 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 24.22 +0.06 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 26.72 +0.05 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 29.22 +0.05 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 31.72 +0.06 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 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 0.00 29 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 0.00 28 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 0.00 28 0 39 0
30MAR26 36.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.30 +0.01 28 0 57 0
30MAR26 39.00 P 0.00 0.00 0.00 0.43 +0.01 28 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.61 +0.01 28 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.83 +0.02 28 0 8 0
30MAR26 42.00 P 1.09 1.09 1.09 1.09 +0.02 28 15 16 +15
30MAR26 43.00 P 0.00 0.00 0.00 1.41 +0.03 28 0 43 0
30MAR26 44.00 P 0.00 0.00 0.00 1.77 +0.03 28 0 38 0
30MAR26 45.00 P 0.00 0.00 0.00 2.19 +0.03 28 0 177 0
30MAR26 46.00 P 0.00 0.00 0.00 2.67 +0.03 28 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 3.28 +0.08 28 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 3.85 +0.04 28 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 4.65 +0.05 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.37 +0.04 30 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 6.98 -0.38 24 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 9.50 +0.17 30 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 11.88 +0.16 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.22 -0.31 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.87 +0.21 41 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.22 +0.05 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.72 +0.06 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.22 +0.06 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.72 +0.05 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.22 +0.05 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 31.72 +0.06 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.26 +0.02 30 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.36 +0.03 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.47 +0.04 29 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.61 +0.02 29 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.80 +0.05 29 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 1.04 +0.06 30 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 1.30 +0.06 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.57 +0.04 30 0 20 0
29JUN26 41.00 P 0.00 0.00 0.00 1.87 +0.02 29 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 2.22 +0.04 29 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.69 +0.13 30 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 3.09 +0.08 29 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.56 +0.16 29 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 4.08 +0.15 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.64 +0.15 29 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 5.25 +0.16 29 0 32 0
29JUN26 49.00 P 6.06 6.06 5.86 5.89 +0.16 29 30 58 +30
29JUN26 50.00 P 0.00 0.00 0.00 6.51 +0.07 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.33 -0.15 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.21 -0.01 26 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 12.45 +0.20 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.69 +0.12 27 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 17.01 +0.19 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.34 +0.09 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.95 +0.15 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.44 +0.22 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.72 +0.05 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.22 +0.05 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.72 +0.06 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.09 +0.04 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.34 +0.01 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.65 +0.06 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.93 +0.03 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.25 +0.01 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.60 +0.02 30 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.98 +0.03 30 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.49 +0.13 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.89 +0.08 30 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 4.38 +0.15 30 0 15 0
29SEP26 46.00 P 4.90 4.90 4.90 4.91 +0.16 30 15 30 +15
29SEP26 47.00 P 5.45 5.46 5.45 5.48 +0.18 30 45 45 +34
29SEP26 48.00 P 6.07 6.07 6.04 6.07 +0.14 30 45 80 +45
29SEP26 49.00 P 6.70 6.70 6.65 6.70 +0.16 30 60 63 +60
29SEP26 50.00 P 0.00 0.00 0.00 7.61 +0.43 31 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 9.05 +0.10 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.00 +0.21 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.15 +0.31 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.29 +0.37 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.34 +0.06 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.76 +0.09 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.09 +0.08 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.45 +0.08 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.84 +0.08 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.25 +0.07 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.72 +0.06 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.48 +0.09 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.74 +0.09 30 0 0 0
30DEC26 38.00 P 2.00 2.01 2.00 2.11 +0.11 31 11 18 +11
30DEC26 39.00 P 0.00 0.00 0.00 2.42 +0.09 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.80 +0.11 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.13 +0.03 30 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.53 +0.03 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.96 +0.03 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.42 +0.04 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.91 +0.02 30 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 5.41 -0.01 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.99 +0.03 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.57 +0.10 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.19 +0.11 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.84 +0.05 29 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 9.62 +0.12 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.55 +0.15 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.51 +0.20 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.60 +0.14 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.76 +0.13 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.98 +0.12 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.26 +0.11 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.58 +0.10 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.94 +0.09 30 0 0 0
TOTAL PUT 308 5,634 +285
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 211.60
30DEC25 110.00 C 0.00 0.00 0.00 101.84 +1.08 152 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 99.34 +1.51 147 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 96.86 +0.57 145 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 94.35 +1.52 138 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 91.87 +0.66 136 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 89.43 +1.15 138 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 86.87 +0.81 126 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 84.37 +0.10 122 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 81.74 +1.39 84 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 79.40 +1.55 116 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 76.88 +1.66 110 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 74.40 +1.69 107 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 71.60 +1.24 0 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 69.41 +1.01 100 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 66.91 +1.71 96 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 64.43 +1.56 93 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 61.92 +1.55 88 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 59.43 +1.62 85 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 56.93 +1.45 81 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 54.44 +1.60 78 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 51.96 +0.07 75 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 49.45 +1.57 71 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 46.96 +0.81 68 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 44.47 +1.68 65 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 41.98 +1.71 61 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 39.49 +1.58 58 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 36.78 +0.32 0 0 15 0
30DEC25 177.50 C 0.00 0.00 0.00 34.29 +1.27 32 0 15 0
30DEC25 180.00 C 0.00 0.00 0.00 31.79 +0.92 28 0 1 0
30DEC25 182.50 C 0.00 0.00 0.00 29.29 +0.54 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 26.80 +1.38 26 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 24.31 +1.51 26 0 119 0
30DEC25 190.00 C 0.00 0.00 0.00 21.83 +1.35 25 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 19.37 +1.32 25 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 16.95 +1.32 25 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 14.59 +1.22 25 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 12.31 +1.46 25 0 15 0
30DEC25 205.00 C 5.32 5.32 5.32 8.20 +0.88 25 15 380 0
30DEC25 210.00 C 3.42 5.00 3.21 5.02 +0.85 26 179 308 +83
30DEC25 215.00 C 2.23 2.66 1.93 2.66 +0.48 26 37 305 0
30DEC25 220.00 C 0.95 1.27 0.95 1.22 +0.16 26 17 622 +17
30DEC25 225.00 C 0.56 0.66 0.56 0.48 +0.06 25 30 506 +30
30DEC25 230.00 C 0.00 0.00 0.00 0.17 +0.02 26 0 380 0
30DEC25 235.00 C 0.00 0.00 0.00 0.05 0.00 25 0 469 0
30DEC25 240.00 C 0.08 0.08 0.08 0.02 0.00 27 5 488 -5
30DEC25 245.00 C 0.05 0.05 0.05 0.01 0.00 28 2 256 -2
30DEC25 250.00 C 0.04 0.04 0.03 0.01 0.00 32 9 1,057 -9
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,084 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 39 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 54 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29JAN26 180.00 C 0.00 0.00 0.00 32.68 +0.44 29 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 30.35 +1.26 29 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 28.06 +1.35 29 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 25.84 +1.92 29 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 23.68 +0.46 29 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 21.59 +1.08 29 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 19.59 +1.59 29 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 17.68 +1.41 29 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 15.87 +1.10 29 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 12.56 +0.96 29 0 39 0
29JAN26 210.00 C 8.75 9.43 8.75 9.72 +0.83 29 26 30 0
29JAN26 215.00 C 0.00 0.00 0.00 7.25 +0.54 29 0 252 0
29JAN26 220.00 C 4.29 4.29 4.29 5.52 +0.36 30 3 83 0
29JAN26 225.00 C 3.56 3.56 3.45 4.01 +0.31 30 19 108 +15
29JAN26 230.00 C 2.63 2.63 2.37 2.81 +0.22 30 30 107 +4
29JAN26 235.00 C 1.92 2.01 1.62 1.93 +0.16 30 29 134 +14
29JAN26 240.00 C 1.40 1.47 1.40 1.29 +0.11 30 24 161 +9
29JAN26 245.00 C 1.12 1.12 1.12 0.84 +0.07 30 15 129 0
29JAN26 250.00 C 0.00 0.00 0.00 0.54 +0.05 30 0 1,011 0
29JAN26 255.00 C 0.00 0.00 0.00 0.34 +0.03 30 0 96 0
29JAN26 260.00 C 0.00 0.00 0.00 0.21 +0.02 30 0 46 0
29JAN26 265.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 48 0
29JAN26 270.00 C 0.00 0.00 0.00 0.07 0.00 29 0 33 0
29JAN26 275.00 C 0.00 0.00 0.00 0.04 0.00 29 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.02 0.00 29 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 29 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 34.42 +2.18 33 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 32.31 +1.70 33 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 30.26 +1.12 33 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 28.27 +2.02 33 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 26.34 +1.50 33 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 24.48 +1.11 33 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 22.70 +1.10 33 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 20.99 +0.47 33 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 19.37 +1.20 33 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 16.35 +0.49 33 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 13.60 +0.94 33 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 11.29 +0.68 33 0 97 0
26FEB26 220.00 C 0.00 0.00 0.00 9.31 +0.55 33 0 35 0
26FEB26 225.00 C 0.00 0.00 0.00 7.67 +0.58 33 0 154 0
26FEB26 230.00 C 0.00 0.00 0.00 6.18 +0.54 33 0 49 0
26FEB26 235.00 C 5.00 5.00 5.00 4.91 +0.46 33 4 38 +4
26FEB26 240.00 C 3.65 3.65 3.65 3.86 +0.39 33 15 98 +15
26FEB26 245.00 C 0.00 0.00 0.00 3.01 +0.32 33 0 89 0
26FEB26 250.00 C 2.66 2.66 2.66 2.32 +0.26 33 15 90 +15
26FEB26 255.00 C 0.00 0.00 0.00 1.78 +0.22 33 0 24 0
26FEB26 260.00 C 1.60 1.60 1.60 1.35 +0.17 33 1 33 +1
26FEB26 265.00 C 0.00 0.00 0.00 1.02 +0.14 33 0 232 0
26FEB26 270.00 C 1.05 1.05 1.05 0.74 +0.09 33 1 31 0
30MAR26 110.00 C 0.00 0.00 0.00 102.64 +0.13 63 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 100.11 +2.06 60 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 97.69 +0.13 59 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 95.21 +2.38 58 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 92.62 +1.41 53 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 90.27 +0.27 55 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 87.75 0.00 52 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 85.34 +0.07 52 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 82.75 -0.15 48 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 80.60 +2.06 52 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 78.10 +2.48 50 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 75.66 +1.99 49 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 73.22 -0.08 48 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 70.78 +1.81 47 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 68.37 +1.81 46 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 65.95 +0.17 45 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 62.82 +2.01 34 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 61.13 +0.33 43 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 58.36 +0.02 38 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 55.99 +2.30 38 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 54.01 +2.03 40 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 51.69 +0.59 40 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 49.39 +0.92 39 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 47.12 +2.31 38 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 44.50 +0.55 36 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 42.04 +0.08 34 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 39.03 +0.41 29 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 37.01 +0.73 30 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 35.01 +0.46 31 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 33.86 +0.42 34 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 31.96 +1.23 34 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 30.07 +1.73 34 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 28.32 +0.36 34 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 26.59 +0.40 34 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 24.89 +1.11 34 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 23.35 +0.42 34 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 21.82 +1.67 34 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 18.98 +0.45 34 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 16.28 +1.09 34 0 119 0
30MAR26 215.00 C 12.59 12.59 12.59 13.96 +0.69 34 15 180 +15
30MAR26 220.00 C 0.00 0.00 0.00 12.01 +0.57 34 0 154 0
30MAR26 225.00 C 0.00 0.00 0.00 10.38 +0.61 35 0 62 0
30MAR26 230.00 C 0.00 0.00 0.00 8.86 +0.62 35 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 7.44 +0.56 35 0 29 0
30MAR26 240.00 C 0.00 0.00 0.00 6.25 +0.55 35 0 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 5.18 +0.44 35 0 33 0
30MAR26 250.00 C 4.40 4.40 4.40 4.29 +0.44 34 1 235 +1
30MAR26 255.00 C 0.00 0.00 0.00 3.54 +0.34 35 0 32 0
30MAR26 260.00 C 0.00 0.00 0.00 2.89 +0.31 34 0 81 0
30MAR26 265.00 C 0.00 0.00 0.00 2.37 +0.25 34 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 1.86 +0.22 34 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 1.52 +0.18 34 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 1.21 +0.15 34 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 0.98 +0.13 34 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 0.78 +0.11 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.63 +0.09 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.50 +0.09 34 0 19 0
29JUN26 150.00 C 0.00 0.00 0.00 63.88 +0.41 33 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 61.66 +0.86 33 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 58.92 +0.58 30 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 57.34 +0.12 33 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 55.22 +0.92 33 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 53.15 +0.94 33 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 51.11 +2.05 33 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 49.12 +1.09 33 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 47.17 +1.87 33 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 44.68 +1.14 32 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 42.92 +1.14 32 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 41.58 +1.06 33 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 39.44 +0.97 33 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 37.85 +0.61 33 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 36.26 +1.07 33 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 34.67 +1.07 33 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 33.14 +0.98 33 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 31.73 +0.99 34 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 31.25 +1.23 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 29.80 +1.88 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 28.40 +0.82 35 0 1 0
29JUN26 205.00 C 24.15 24.95 24.15 25.18 +0.97 34 34 79 -30
29JUN26 210.00 C 0.00 0.00 0.00 22.78 +0.91 34 0 3 0
29JUN26 215.00 C 19.80 19.80 19.80 20.84 +1.04 35 2 62 0
29JUN26 220.00 C 0.00 0.00 0.00 18.88 +1.13 35 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 16.88 +0.83 35 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 15.13 +0.52 35 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 13.84 +0.67 35 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 12.36 +0.44 35 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 11.39 +0.53 36 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 10.16 +0.43 36 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 8.95 +0.34 36 0 16 0
29JUN26 260.00 C 0.00 0.00 0.00 8.05 +0.39 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 7.19 +0.38 36 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 6.36 +0.39 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 5.46 +0.14 35 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 4.86 +0.29 35 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 4.27 +0.30 35 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 3.76 +0.22 35 0 32 0
29JUN26 295.00 C 4.14 4.14 4.14 3.34 +0.22 35 2 20 +2
29JUN26 300.00 C 3.42 3.42 3.42 3.01 +0.31 36 1 18 -1
29SEP26 180.00 C 0.00 0.00 0.00 44.01 +1.03 33 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 42.44 +0.16 33 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 40.90 +0.10 34 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 39.43 +0.86 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 38.04 -0.51 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 36.65 +0.86 34 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 35.27 +0.86 34 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 33.92 +0.76 34 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 32.72 +0.76 34 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 31.25 +1.69 36 0 0 0
29SEP26 210.00 C 27.92 27.92 27.92 28.13 +0.86 35 10 10 +10
29SEP26 215.00 C 0.00 0.00 0.00 26.03 +0.78 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 24.27 +0.97 35 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 22.42 +0.66 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 20.74 +0.85 35 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 18.85 +0.51 35 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 17.57 +0.61 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 16.28 +0.50 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 15.06 +0.54 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 13.93 +0.44 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 12.84 +0.36 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 11.75 +0.36 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 10.66 +0.32 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 9.79 +0.27 36 0 2 0
29SEP26 280.00 C 9.35 9.35 9.35 8.97 +0.27 36 2 9 +2
29SEP26 285.00 C 0.00 0.00 0.00 8.15 +0.27 36 0 6 0
29SEP26 290.00 C 7.42 7.42 7.42 7.18 -0.01 36 1 10 0
30DEC26 182.50 C 0.00 0.00 0.00 46.41 +0.74 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 45.05 +0.74 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 43.69 +0.21 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 42.32 +0.74 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 40.96 +0.26 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 39.59 +0.63 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 38.41 +0.63 34 0 0 0
30DEC26 200.00 C 35.90 35.90 35.90 37.23 +0.62 34 4 4 +4
30DEC26 205.00 C 0.00 0.00 0.00 34.88 +0.62 34 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 32.76 +0.75 35 0 69 0
30DEC26 215.00 C 0.00 0.00 0.00 30.54 +0.51 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 28.56 +0.05 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 26.57 +0.47 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 24.88 +0.40 35 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 23.25 +0.37 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 21.82 +0.58 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 20.46 +0.56 35 0 0 0
30DEC26 250.00 C 19.25 19.25 19.25 19.26 +0.53 35 1 1 +1
30DEC26 255.00 C 0.00 0.00 0.00 18.05 +0.50 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 17.07 +0.62 36 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 15.38 -0.02 35 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 14.88 +0.44 36 0 4 0
TOTAL CALL 549 14,227 +195
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 119 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 115 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 111 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 107 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 104 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 93 0 40 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 86 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 77 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 71 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 65 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 62 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 53 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 51 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30DEC25 170.00 P 0.00 0.00 0.00 0.01 0.00 43 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
30DEC25 175.00 P 0.00 0.00 0.00 0.01 0.00 37 0 102 0
30DEC25 177.50 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30DEC25 180.00 P 0.00 0.00 0.00 0.01 0.00 32 0 128 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 30 0 105 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 949 0
30DEC25 187.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 152 0
30DEC25 190.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 254 0
30DEC25 192.50 P 0.00 0.00 0.00 0.07 -0.06 25 0 284 0
30DEC25 195.00 P 0.38 0.38 0.35 0.15 -0.11 25 7 296 -4
30DEC25 197.50 P 0.71 0.71 0.55 0.29 -0.18 25 18 262 -3
30DEC25 200.00 P 1.26 1.26 0.83 0.52 -0.27 26 20 714 -3
30DEC25 205.00 P 2.43 2.80 2.01 1.37 -0.59 25 94 695 +25
30DEC25 210.00 P 5.01 5.27 3.15 3.00 -0.99 25 110 717 +26
30DEC25 215.00 P 0.00 0.00 0.00 5.79 -1.16 25 0 212 0
30DEC25 220.00 P 0.00 0.00 0.00 9.40 -1.24 25 0 546 0
30DEC25 225.00 P 0.00 0.00 0.00 13.72 -1.78 25 0 144 0
30DEC25 230.00 P 0.00 0.00 0.00 18.45 -1.76 25 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 23.40 -1.89 0 0 67 0
30DEC25 240.00 P 0.00 0.00 0.00 28.40 -2.25 0 0 54 0
30DEC25 245.00 P 0.00 0.00 0.00 33.40 -1.40 0 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 38.40 -2.59 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 43.40 -1.52 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 48.40 -2.12 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 53.40 -2.50 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 58.40 -2.44 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 63.40 -2.64 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 68.40 -2.25 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 73.40 -1.40 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 78.40 -1.40 0 0 0 0
29JAN26 180.00 P 0.85 0.85 0.85 0.43 -0.11 30 25 59 +25
29JAN26 182.50 P 0.00 0.00 0.00 0.60 -0.13 30 0 19 0
29JAN26 185.00 P 0.00 0.00 0.00 0.82 -0.17 30 0 50 0
29JAN26 187.50 P 0.00 0.00 0.00 1.08 -0.23 30 0 61 0
29JAN26 190.00 P 0.00 0.00 0.00 1.44 -0.24 30 0 109 0
29JAN26 192.50 P 2.55 2.55 1.92 1.86 -0.31 30 2 179 0
29JAN26 195.00 P 2.36 2.36 2.34 2.34 -0.40 30 25 216 +25
29JAN26 197.50 P 3.83 3.83 2.93 2.89 -0.47 29 55 128 +31
29JAN26 200.00 P 4.62 4.62 3.59 3.54 -0.51 29 31 94 +16
29JAN26 205.00 P 6.64 6.64 5.25 5.20 -0.78 29 18 122 +12
29JAN26 210.00 P 0.00 0.00 0.00 7.42 -0.90 29 0 223 0
29JAN26 215.00 P 0.00 0.00 0.00 10.12 -1.03 30 0 345 0
29JAN26 220.00 P 0.00 0.00 0.00 13.10 -0.58 29 0 117 0
29JAN26 225.00 P 0.00 0.00 0.00 16.60 -1.64 29 0 197 0
29JAN26 230.00 P 0.00 0.00 0.00 20.47 -1.85 29 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 24.66 -2.03 29 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 29.09 -2.11 29 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 33.73 -1.84 29 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 38.51 -2.57 29 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 43.67 -1.46 35 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 48.71 -2.33 38 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 53.71 -2.19 41 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 58.71 -2.13 43 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 63.71 -2.33 46 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 68.71 -1.94 48 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 73.59 -1.21 49 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 1.80 -0.12 33 0 26 0
26FEB26 182.50 P 0.00 0.00 0.00 2.17 -0.14 33 0 16 0
26FEB26 185.00 P 0.00 0.00 0.00 2.64 -0.16 33 0 46 0
26FEB26 187.50 P 0.00 0.00 0.00 3.07 -0.24 33 0 21 0
26FEB26 190.00 P 0.00 0.00 0.00 3.65 -0.31 33 0 59 0
26FEB26 192.50 P 0.00 0.00 0.00 4.26 -0.35 33 0 61 0
26FEB26 195.00 P 0.00 0.00 0.00 4.95 -0.46 33 0 55 0
26FEB26 197.50 P 0.00 0.00 0.00 5.72 -0.50 33 0 16 0
26FEB26 200.00 P 0.00 0.00 0.00 6.58 -0.55 33 0 63 0
26FEB26 205.00 P 0.00 0.00 0.00 8.54 -0.67 33 0 45 0
26FEB26 210.00 P 0.00 0.00 0.00 10.83 -0.76 33 0 144 0
26FEB26 215.00 P 15.82 15.82 15.82 13.63 -0.74 33 1 151 0
26FEB26 220.00 P 0.00 0.00 0.00 16.74 -0.96 33 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 19.70 -1.42 33 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 23.24 -0.63 33 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 27.05 -0.96 33 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 31.06 -2.01 33 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 35.26 -1.76 33 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 39.66 -2.04 33 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 44.46 -2.02 34 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 49.05 -1.99 34 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 53.77 -2.13 34 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 58.71 -2.13 36 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 40 0 178 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 33 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.02 0.00 34 0 19 0
30MAR26 130.00 P 0.00 0.00 0.00 0.03 0.00 34 0 37 0
30MAR26 132.50 P 0.00 0.00 0.00 0.05 0.00 34 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.07 0.00 34 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.17 0.00 34 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.22 0.00 34 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.29 -0.01 34 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.37 -0.01 34 0 16 0
30MAR26 152.50 P 0.00 0.00 0.00 0.47 -0.02 34 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.59 -0.02 34 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.73 -0.03 34 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.91 -0.03 34 0 11 0
30MAR26 162.50 P 0.00 0.00 0.00 1.10 -0.05 34 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 1.36 -0.04 34 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.62 -0.04 34 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.94 -0.07 34 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 2.30 -0.08 34 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 2.67 -0.12 34 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 3.16 -0.21 34 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 3.76 -0.12 35 0 36 0
30MAR26 182.50 P 0.00 0.00 0.00 4.34 -0.17 35 0 31 0
30MAR26 185.00 P 5.50 5.50 5.50 4.92 -0.24 34 4 25 0
30MAR26 187.50 P 0.00 0.00 0.00 5.58 -0.28 34 0 43 0
30MAR26 190.00 P 0.00 0.00 0.00 6.30 -0.38 34 0 36 0
30MAR26 192.50 P 0.00 0.00 0.00 7.09 -0.42 34 0 132 0
30MAR26 195.00 P 0.00 0.00 0.00 7.95 -0.48 34 0 91 0
30MAR26 197.50 P 0.00 0.00 0.00 8.89 -0.50 34 0 67 0
30MAR26 200.00 P 0.00 0.00 0.00 9.86 -0.54 34 0 69 0
30MAR26 205.00 P 0.00 0.00 0.00 12.05 -0.62 34 0 112 0
30MAR26 210.00 P 0.00 0.00 0.00 14.52 -0.72 34 0 1,241 0
30MAR26 215.00 P 0.00 0.00 0.00 17.35 -0.84 34 0 82 0
30MAR26 220.00 P 20.35 20.35 20.35 20.40 -0.96 35 1 77 0
30MAR26 225.00 P 0.00 0.00 0.00 23.35 -1.31 34 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 26.81 -1.23 34 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 31.30 -0.88 36 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 35.26 +0.36 37 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 39.34 -0.16 37 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 43.59 -1.00 38 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 47.98 -0.70 39 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 52.47 -0.66 40 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 56.47 +0.57 38 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 61.76 -1.18 42 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 65.64 -2.15 39 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 70.01 -1.32 38 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 74.35 -3.20 36 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 79.10 -2.67 36 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 83.88 -1.71 36 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 88.68 -1.81 36 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 1.89 -0.07 35 0 77 0
29JUN26 152.50 P 0.00 0.00 0.00 2.16 -0.08 35 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.50 -0.11 35 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.87 -0.11 35 0 0 0
29JUN26 160.00 P 3.80 4.00 3.80 3.25 -0.10 35 2 19 +2
29JUN26 162.50 P 0.00 0.00 0.00 3.67 -0.15 35 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 4.17 -0.15 35 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.67 -0.15 35 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 5.18 -0.20 35 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 5.81 -0.34 35 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.47 -0.28 35 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 7.12 -0.44 35 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 8.06 -0.24 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.91 -0.04 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 9.75 -0.02 36 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 10.61 -0.01 36 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 11.38 -0.18 36 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 12.34 -0.33 36 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 13.34 -0.40 36 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 14.38 -0.49 36 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 15.50 -0.54 36 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 18.06 -0.44 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 20.49 -0.61 36 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 23.33 -0.78 36 0 57 0
29JUN26 220.00 P 27.38 27.38 26.25 26.29 -0.93 36 3 45 -3
29JUN26 225.00 P 0.00 0.00 0.00 29.25 -0.57 36 0 31 0
29JUN26 230.00 P 34.02 34.02 34.02 32.82 -0.91 36 2 47 -2
29JUN26 235.00 P 0.00 0.00 0.00 36.55 -0.81 37 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 40.20 -0.85 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 43.96 -0.89 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 48.12 -0.95 38 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 52.16 -0.87 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 56.29 -0.33 39 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 60.09 -0.64 38 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 64.35 +0.71 38 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 69.39 -0.41 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 73.81 -1.14 41 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 77.52 -1.05 39 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 82.02 -1.72 39 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 86.58 -0.70 39 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 91.18 -0.68 40 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 11.46 -0.41 36 0 11 0
29SEP26 182.50 P 0.00 0.00 0.00 12.32 -0.43 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 13.22 -0.49 36 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 14.27 -0.40 36 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 15.33 -0.37 36 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 16.38 -0.48 36 0 27 0
29SEP26 195.00 P 0.00 0.00 0.00 17.45 -0.53 36 0 25 0
29SEP26 197.50 P 0.00 0.00 0.00 18.57 -0.42 36 0 22 0
29SEP26 200.00 P 0.00 0.00 0.00 19.83 -0.50 36 0 33 0
29SEP26 205.00 P 0.00 0.00 0.00 22.36 -0.49 36 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 24.93 -0.61 37 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 27.69 -0.87 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 30.65 -0.92 37 0 9 0
29SEP26 225.00 P 0.00 0.00 0.00 33.89 +0.70 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 37.23 +0.19 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 40.59 -0.89 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 44.09 -0.98 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 47.81 -0.99 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 51.55 -1.00 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 55.38 -1.09 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 59.44 -0.20 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 63.44 -0.16 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 67.52 -1.26 38 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 71.66 -1.36 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 75.86 -0.84 39 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 80.12 -1.40 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 84.31 -1.65 39 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 15.28 -0.62 36 0 2 0
30DEC26 185.00 P 0.00 0.00 0.00 16.35 -0.54 36 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 17.41 -0.51 36 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 18.48 -0.50 36 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 19.56 -0.66 36 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 20.65 -0.59 36 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 21.92 -0.58 36 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 23.19 -0.59 37 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 25.74 -0.01 37 0 2 0
30DEC26 210.00 P 28.50 28.50 28.50 28.34 -0.90 37 1 10 +1
30DEC26 215.00 P 32.22 32.22 32.22 31.29 -0.90 37 4 4 +4
30DEC26 220.00 P 0.00 0.00 0.00 34.26 -0.91 37 0 0 0
30DEC26 225.00 P 37.81 37.81 37.81 37.26 -0.97 37 15 18 +6
30DEC26 230.00 P 0.00 0.00 0.00 40.56 -1.02 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 43.93 -0.95 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 47.33 -0.47 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 50.88 -0.76 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 54.62 -1.14 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 58.38 -0.45 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 62.19 -0.25 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 66.18 -0.44 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 70.27 -0.43 38 0 0 0
TOTAL PUT 438 19,232 +158
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$ 7.22
30DEC25 3.10 C 0.00 0.00 0.00 4.14 +0.10 233 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.04 +0.10 225 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.94 +0.10 217 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.82 +0.08 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.74 +0.10 202 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.62 +0.08 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.52 +0.05 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.42 +0.05 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.32 +0.08 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.22 +0.08 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.12 +0.08 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.02 +0.05 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.92 +0.08 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.82 +0.08 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.72 +0.05 0 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.62 +0.07 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.53 +0.06 106 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.42 +0.08 0 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.33 +0.08 96 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.23 +0.06 92 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 1.98 +0.08 80 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.73 +0.08 69 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.48 +0.08 59 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.23 +0.08 48 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 0.99 +0.09 49 0 23 0
30DEC25 6.50 C 0.00 0.00 0.00 0.74 +0.09 38 0 2,116 0
30DEC25 6.75 C 0.48 0.52 0.48 0.51 +0.06 35 5 1,039 -5
30DEC25 7.00 C 0.34 0.34 0.34 0.33 +0.05 38 5 675 -5
30DEC25 7.25 C 0.16 0.17 0.16 0.19 +0.03 38 55 520 +50
30DEC25 7.50 C 0.07 0.07 0.07 0.10 +0.03 39 5 307 +5
30DEC25 7.75 C 0.00 0.00 0.00 0.04 +0.01 37 0 219 0
30DEC25 8.00 C 0.03 0.03 0.03 0.02 0.00 39 5 956 -5
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 351 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,033 0
30DEC25 8.75 C 0.02 0.02 0.02 0.01 0.00 56 5 272 -5
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 87 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 98 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 117 0 95 0
29JAN26 4.80 C 0.00 0.00 0.00 2.43 +0.09 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.34 +0.08 46 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.24 +0.07 43 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.99 +0.08 35 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.54 +0.14 51 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.27 +0.11 38 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.04 +0.09 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.83 +0.07 36 0 10 0
29JAN26 6.75 C 0.64 0.64 0.64 0.63 +0.04 34 15 49 +9
29JAN26 7.00 C 0.00 0.00 0.00 0.47 +0.02 34 0 41 0
29JAN26 7.25 C 0.36 0.36 0.36 0.34 +0.01 34 5 151 0
29JAN26 7.50 C 0.00 0.00 0.00 0.24 +0.01 35 0 157 0
29JAN26 7.75 C 0.17 0.17 0.17 0.17 0.00 36 10 58 +10
29JAN26 8.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 1,787 0
29JAN26 8.25 C 0.00 0.00 0.00 0.08 0.00 37 0 146 0
29JAN26 8.50 C 0.00 0.00 0.00 0.05 0.00 37 0 79 0
29JAN26 8.75 C 0.00 0.00 0.00 0.03 0.00 37 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 0.00 38 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 220 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 58 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29JAN26 10.50 C 0.01 0.01 0.01 0.01 0.00 52 20 50 +20
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.43 +0.07 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.37 +0.09 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.24 +0.06 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.01 +0.07 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.77 +0.10 36 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.54 +0.10 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.32 +0.09 37 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.10 +0.06 35 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.94 +0.08 38 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.76 +0.05 37 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 0.61 +0.04 37 0 347 0
26FEB26 7.25 C 0.00 0.00 0.00 0.49 +0.03 38 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.39 +0.03 38 0 108 0
26FEB26 7.75 C 0.00 0.00 0.00 0.30 +0.01 38 0 50 0
26FEB26 8.00 C 0.00 0.00 0.00 0.24 +0.02 39 0 101 0
26FEB26 8.25 C 0.00 0.00 0.00 0.19 +0.02 40 0 82 0
26FEB26 8.50 C 0.00 0.00 0.00 0.14 +0.01 40 0 14 0
26FEB26 8.75 C 0.00 0.00 0.00 0.10 0.00 39 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 180 0
26FEB26 9.25 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.04 0.00 40 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 0.00 40 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 3.82 +0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.74 +0.07 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.63 +0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.53 +0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.43 +0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.34 +0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.24 +0.06 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.12 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.95 +0.11 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.85 +0.06 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.74 +0.07 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.64 +0.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.55 +0.08 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.47 +0.11 37 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.37 +0.09 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.26 +0.08 0 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.05 +0.11 39 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.82 +0.11 39 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.61 +0.10 39 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.41 +0.09 40 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.22 +0.07 40 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.04 +0.05 39 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.89 +0.05 40 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.76 +0.05 40 0 800 0
30MAR26 7.25 C 0.63 0.63 0.63 0.64 +0.04 41 16 59 +16
30MAR26 7.50 C 0.00 0.00 0.00 0.53 +0.02 40 0 78 0
30MAR26 7.75 C 0.00 0.00 0.00 0.44 +0.02 41 0 15 0
30MAR26 8.00 C 0.36 0.36 0.36 0.37 +0.02 41 6 175 +6
30MAR26 8.25 C 0.00 0.00 0.00 0.31 +0.01 42 0 217 0
30MAR26 8.50 C 0.00 0.00 0.00 0.26 +0.02 42 0 24 0
30MAR26 8.75 C 0.00 0.00 0.00 0.21 +0.02 42 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 52 0
30MAR26 9.25 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.07 0.00 42 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.65 +0.04 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.56 +0.05 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.46 +0.05 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.37 +0.05 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.27 +0.09 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.18 +0.10 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.08 +0.10 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.99 +0.13 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.90 +0.11 32 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.81 +0.13 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.72 +0.13 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.63 +0.13 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.54 +0.12 37 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.46 +0.13 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.37 +0.12 38 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.16 +0.11 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.97 +0.11 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.77 +0.09 39 0 2 0
29JUN26 6.00 C 1.51 1.51 1.51 1.60 +0.09 40 10 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.43 +0.08 40 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.27 +0.06 40 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.16 +0.08 41 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.00 +0.05 40 0 90 0
29JUN26 7.25 C 0.88 0.88 0.88 0.89 +0.05 40 15 36 -15
29JUN26 7.50 C 0.00 0.00 0.00 0.79 +0.05 41 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.69 +0.04 40 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.61 +0.04 41 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.53 +0.03 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.47 +0.03 41 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.41 +0.03 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.37 +0.03 42 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.32 +0.03 42 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 47 0
29SEP26 4.70 C 0.00 0.00 0.00 2.71 +0.10 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.63 +0.10 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.55 +0.09 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.48 +0.10 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.29 +0.09 40 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.10 +0.07 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.93 +0.07 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.78 +0.07 41 0 0 0
29SEP26 6.25 C 1.59 1.59 1.59 1.62 +0.05 41 15 15 +15
29SEP26 6.50 C 1.45 1.45 1.45 1.48 +0.05 41 15 15 +15
29SEP26 6.75 C 1.32 1.32 1.32 1.35 +0.04 41 15 15 +15
29SEP26 7.00 C 1.20 1.20 1.20 1.24 +0.01 41 15 49 +12
29SEP26 7.25 C 0.00 0.00 0.00 1.13 +0.01 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.03 +0.01 42 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.93 +0.03 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.85 +0.03 42 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.77 +0.03 42 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.70 +0.03 42 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.63 +0.02 42 0 15 0
29SEP26 9.00 C 0.57 0.57 0.57 0.57 +0.02 42 15 15 +15
29SEP26 9.25 C 0.00 0.00 0.00 0.52 +0.02 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.47 +0.02 42 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.73 +0.08 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.65 +0.07 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.58 +0.07 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.41 +0.07 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.25 0.00 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.16 +0.06 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.01 +0.06 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.87 +0.06 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 +0.06 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.61 +0.05 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.50 +0.05 44 0 0 0
30DEC26 7.25 C 1.31 1.31 1.31 1.35 +0.05 43 6 6 +6
30DEC26 7.50 C 0.00 0.00 0.00 1.25 +0.01 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.15 0.00 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.07 +0.01 43 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.99 +0.01 43 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.92 +0.01 44 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.85 +0.04 44 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.78 +0.03 43 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.75 +0.03 44 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 +0.01 44 0 0 0
TOTAL CALL 258 16,931 +159
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 216 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 209 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 201 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 194 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 187 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 181 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 174 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 168 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 162 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 156 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 150 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 144 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 139 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 133 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 128 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 123 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 192 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 456 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 351 0
30DEC25 6.50 P 0.02 0.02 0.02 0.02 -0.01 42 80 1,110 +50
30DEC25 6.75 P 0.00 0.00 0.00 0.04 -0.02 37 0 961 0
30DEC25 7.00 P 0.00 0.00 0.00 0.10 -0.03 37 0 1,665 0
30DEC25 7.25 P 0.17 0.17 0.17 0.23 -0.02 41 5 228 +5
30DEC25 7.50 P 0.32 0.32 0.32 0.36 -0.06 36 100 159 -100
30DEC25 7.75 P 0.00 0.00 0.00 0.59 -0.07 44 2 129 -1
30DEC25 8.00 P 0.00 0.00 0.00 0.79 -0.10 37 0 365 0
30DEC25 8.25 P 0.00 0.00 0.00 1.06 -0.08 56 0 82 0
30DEC25 8.50 P 0.00 0.00 0.00 1.28 -0.08 0 0 831 0
30DEC25 8.75 P 0.00 0.00 0.00 1.54 -0.12 61 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.80 -0.09 76 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.05 -0.07 83 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.30 -0.07 89 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.55 -0.07 96 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.80 -0.11 102 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.30 -0.06 115 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.80 -0.07 126 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.30 -0.09 136 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 285 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 500 0
29JAN26 6.25 P 0.06 0.06 0.06 0.05 -0.02 37 50 284 -33
29JAN26 6.50 P 0.00 0.00 0.00 0.09 -0.03 36 0 763 0
29JAN26 6.75 P 0.17 0.17 0.17 0.16 -0.03 37 1 426 0
29JAN26 7.00 P 0.25 0.27 0.24 0.25 -0.05 37 19 172 -5
29JAN26 7.25 P 0.37 0.38 0.37 0.37 -0.07 37 11 196 0
29JAN26 7.50 P 0.00 0.00 0.00 0.52 -0.06 37 0 234 0
29JAN26 7.75 P 0.00 0.00 0.00 0.69 -0.08 37 0 91 0
29JAN26 8.00 P 0.00 0.00 0.00 0.89 -0.07 39 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.11 -0.09 41 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.34 -0.09 43 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.54 -0.12 36 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.81 -0.08 46 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.07 -0.07 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.30 -0.10 51 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.55 -0.08 55 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.80 -0.11 59 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.31 -0.08 69 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.82 -0.09 79 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.30 -0.11 78 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 0.00 43 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.05 -0.01 40 0 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 195 0
26FEB26 6.25 P 0.00 0.00 0.00 0.13 -0.02 40 0 264 0
26FEB26 6.50 P 0.00 0.00 0.00 0.19 -0.03 39 0 173 0
26FEB26 6.75 P 0.00 0.00 0.00 0.28 -0.03 40 0 149 0
26FEB26 7.00 P 0.00 0.00 0.00 0.38 -0.04 40 0 538 0
26FEB26 7.25 P 0.51 0.51 0.51 0.51 -0.05 40 17 355 +15
26FEB26 7.50 P 0.00 0.00 0.00 0.66 -0.05 41 2 55 0
26FEB26 7.75 P 0.00 0.00 0.00 0.82 -0.06 41 0 70 0
26FEB26 8.00 P 1.01 1.01 1.01 1.01 -0.06 42 12 22 +12
26FEB26 8.25 P 0.00 0.00 0.00 1.21 -0.05 43 0 100 0
26FEB26 8.50 P 0.00 0.00 0.00 1.39 -0.10 41 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.64 -0.07 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.84 -0.11 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.10 -0.09 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.30 -0.14 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.60 -0.09 55 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.80 -0.11 48 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 37 0 11 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 594 0
30MAR26 5.75 P 0.00 0.00 0.00 0.11 -0.01 42 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 69 0
30MAR26 6.25 P 0.23 0.23 0.23 0.22 -0.03 42 4 64 0
30MAR26 6.50 P 0.31 0.31 0.31 0.31 -0.02 43 4 47 -4
30MAR26 6.75 P 0.00 0.00 0.00 0.40 -0.04 42 0 53 0
30MAR26 7.00 P 0.53 0.53 0.53 0.52 -0.04 43 10 757 0
30MAR26 7.25 P 0.00 0.00 0.00 0.65 -0.04 43 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.79 -0.05 43 0 10 0
30MAR26 7.75 P 0.00 0.00 0.00 0.95 -0.06 43 0 0 0
30MAR26 8.00 P 1.18 1.18 1.18 1.13 -0.06 44 15 15 +15
30MAR26 8.25 P 0.00 0.00 0.00 1.31 -0.07 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.52 -0.06 45 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.72 -0.07 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.93 -0.08 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.16 -0.08 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.38 -0.10 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.62 -0.10 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.85 -0.11 50 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.32 -0.12 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.82 -0.09 55 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.30 -0.11 55 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 39 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 41 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 42 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 42 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 0.00 42 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 -0.01 42 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.01 42 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 -0.01 42 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 -0.01 42 0 171 0
29JUN26 5.75 P 0.00 0.00 0.00 0.24 -0.02 42 0 55 0
29JUN26 6.00 P 0.00 0.00 0.00 0.31 -0.02 42 0 208 0
29JUN26 6.25 P 0.00 0.00 0.00 0.40 -0.02 42 0 200 0
29JUN26 6.50 P 0.00 0.00 0.00 0.50 -0.02 42 0 98 0
29JUN26 6.75 P 0.00 0.00 0.00 0.61 -0.02 43 0 45 0
29JUN26 7.00 P 0.00 0.00 0.00 0.73 -0.03 43 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.86 -0.04 43 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.01 -0.04 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.17 -0.04 43 0 0 0
29JUN26 8.00 P 1.37 1.37 1.37 1.33 -0.05 43 15 15 +15
29JUN26 8.25 P 0.00 0.00 0.00 1.51 -0.05 44 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.70 -0.05 44 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.89 -0.06 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.10 -0.05 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.29 -0.07 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.52 -0.06 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.72 -0.09 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.94 -0.10 46 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.38 -0.12 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.84 -0.13 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.31 -0.12 45 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.01 43 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.01 43 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.01 44 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 -0.02 43 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.31 -0.02 43 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.38 -0.03 43 0 45 0
29SEP26 6.00 P 0.00 0.00 0.00 0.47 -0.03 43 0 110 0
29SEP26 6.25 P 0.61 0.61 0.61 0.57 -0.03 44 80 125 +17
29SEP26 6.50 P 0.75 0.75 0.75 0.68 -0.03 44 15 64 +15
29SEP26 6.75 P 0.00 0.00 0.00 0.80 -0.03 44 0 24 0
29SEP26 7.00 P 0.98 0.98 0.98 0.93 -0.03 44 16 62 +16
29SEP26 7.25 P 1.12 1.12 1.12 1.06 -0.05 44 15 30 +15
29SEP26 7.50 P 0.00 0.00 0.00 1.21 -0.05 44 0 11 0
29SEP26 7.75 P 1.42 1.42 1.42 1.36 -0.05 44 30 30 +30
29SEP26 8.00 P 1.57 1.59 1.57 1.53 -0.05 45 45 45 +45
29SEP26 8.25 P 0.00 0.00 0.00 1.70 -0.05 45 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.88 -0.06 45 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 2.07 -0.06 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.26 -0.06 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.46 -0.07 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.67 -0.06 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.88 -0.06 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.09 -0.07 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.52 -0.09 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.95 -0.10 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.40 -0.10 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.01 45 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 -0.01 45 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 -0.01 45 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 -0.01 45 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.53 -0.02 45 0 5 0
30DEC26 6.00 P 0.68 0.68 0.68 0.62 -0.02 45 83 84 +83
30DEC26 6.25 P 0.00 0.00 0.00 0.73 -0.03 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.85 -0.02 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.97 -0.03 45 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 1.11 -0.02 46 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 1.24 -0.04 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.40 -0.03 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.55 -0.04 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.71 -0.04 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.88 -0.05 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.06 -0.04 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.24 -0.05 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.43 -0.05 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.62 -0.05 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.82 -0.05 47 0 0 0
TOTAL PUT 631 27,740 +190
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 43.36
30DEC25 24.00 C 0.00 0.00 0.00 19.40 +0.65 130 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 18.40 +0.63 121 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.39 +0.64 96 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 16.40 +0.63 103 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.43 +0.66 112 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.41 +0.64 95 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.41 +0.63 87 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 12.55 +0.79 113 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 11.39 +0.65 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 10.56 +0.81 96 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 9.41 +0.63 58 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 8.45 +0.69 63 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 7.43 +0.67 51 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 6.51 +0.70 57 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 5.44 +0.63 40 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 4.43 +0.63 31 0 30 0
30DEC25 40.00 C 0.00 0.00 0.00 3.45 +0.56 28 0 69 0
30DEC25 41.00 C 0.00 0.00 0.00 2.56 +0.54 29 0 138 0
30DEC25 42.00 C 0.00 0.00 0.00 1.71 +0.43 26 0 292 0
30DEC25 43.00 C 0.00 0.00 0.00 1.01 +0.25 25 0 309 0
30DEC25 44.00 C 0.00 0.00 0.00 0.56 +0.15 26 0 124 0
30DEC25 45.00 C 0.25 0.28 0.25 0.28 +0.09 26 32 210 -4
30DEC25 46.00 C 0.00 0.00 0.00 0.12 +0.04 26 0 53 0
30DEC25 47.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 39 0
30DEC25 48.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 58 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 19 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 93 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 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 13.57 +0.72 60 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.81 +0.93 72 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.43 +0.54 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.56 +0.63 45 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.53 +0.55 37 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.57 +0.57 37 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.63 +0.53 36 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.74 +0.56 37 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.73 +0.41 32 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 5.06 +0.54 37 0 30 0
29JAN26 40.00 C 4.00 4.00 4.00 4.27 +0.42 36 15 97 0
29JAN26 41.00 C 0.00 0.00 0.00 3.57 +0.45 36 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 2.96 +0.41 36 0 56 0
29JAN26 43.00 C 2.21 2.21 2.21 2.40 +0.34 36 15 105 -15
29JAN26 44.00 C 1.78 1.92 1.78 1.93 +0.25 36 30 81 +6
29JAN26 45.00 C 0.00 0.00 0.00 1.55 +0.25 37 0 43 0
29JAN26 46.00 C 0.00 0.00 0.00 1.21 +0.18 37 0 63 0
29JAN26 47.00 C 0.00 0.00 0.00 0.97 +0.19 37 0 81 0
29JAN26 48.00 C 0.71 0.71 0.71 0.74 +0.15 37 2 45 -2
29JAN26 49.00 C 0.00 0.00 0.00 0.55 +0.11 37 0 30 0
29JAN26 50.00 C 0.00 0.00 0.00 0.41 +0.09 37 0 16 0
29JAN26 52.50 C 0.00 0.00 0.00 0.18 +0.04 37 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 0.00 37 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 13.57 +0.51 38 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.81 +0.79 52 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.64 +0.29 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.56 +0.41 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.72 +0.50 36 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.10 +0.81 45 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.76 +0.30 30 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.13 +0.52 37 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 6.32 +0.37 37 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.57 +0.50 37 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 4.84 +0.29 36 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 4.38 +0.60 39 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 3.64 +0.41 37 0 35 0
26FEB26 43.00 C 0.00 0.00 0.00 3.12 +0.37 37 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.66 +0.35 37 0 30 0
26FEB26 45.00 C 2.18 2.18 2.18 2.25 +0.28 37 15 31 +15
26FEB26 46.00 C 1.85 1.85 1.85 1.85 +0.22 37 15 60 +15
26FEB26 47.00 C 1.45 1.56 1.45 1.59 +0.23 37 30 45 +30
26FEB26 48.00 C 0.00 0.00 0.00 1.34 +0.23 38 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.10 +0.20 38 0 0 0
26FEB26 50.00 C 0.99 0.99 0.99 0.89 +0.16 37 4 4 +4
26FEB26 52.50 C 0.00 0.00 0.00 0.52 +0.12 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.29 +0.06 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.16 +0.04 37 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.66 +0.65 57 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.66 +0.57 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.70 +0.61 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.95 +0.86 62 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.97 +0.83 58 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.76 +0.62 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.11 +0.88 55 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.87 +0.58 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.00 +0.63 44 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.08 +0.59 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.08 +0.52 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.48 +0.76 44 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.23 +0.26 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.69 +0.39 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.66 +0.10 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.21 +0.68 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.42 +0.20 36 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.06 +0.57 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.42 +0.48 38 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.81 +0.35 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.35 +0.29 37 0 30 0
30MAR26 45.00 C 0.00 0.00 0.00 2.95 +0.28 38 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 2.58 +0.25 38 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 2.24 +0.22 38 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 1.99 +0.24 38 0 63 0
30MAR26 49.00 C 0.00 0.00 0.00 1.71 +0.21 38 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 1.47 +0.19 38 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.99 +0.17 38 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.63 +0.10 38 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.41 +0.07 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.27 +0.05 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.88 +0.73 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.94 +0.64 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.01 +0.67 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.11 +0.66 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.22 +0.63 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.39 +0.68 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.46 +0.60 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.79 +0.82 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.76 +0.55 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.02 +0.57 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.24 +0.54 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.52 +0.51 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.83 +0.52 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.17 +0.51 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.56 +0.47 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.92 +0.43 40 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.38 +0.43 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.86 +0.40 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.38 +0.34 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.93 +0.35 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.56 +0.38 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.17 +0.34 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.82 +0.33 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.50 +0.27 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.20 +0.25 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.93 +0.28 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.31 +0.18 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.80 +0.17 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.35 +0.09 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.06 +0.09 40 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.82 +0.07 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.62 +0.05 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.45 +0.76 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.56 +0.66 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.80 +0.75 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.97 +0.70 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.16 +0.68 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.44 +0.65 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.66 +0.63 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.96 +0.66 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.43 +0.51 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.66 +0.37 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.92 +0.35 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.59 +0.55 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.94 +0.47 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.39 +0.43 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.85 +0.41 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.25 +0.29 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.79 +0.47 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.36 +0.45 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.00 +0.52 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.57 +0.41 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.26 +0.44 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.89 +0.37 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.58 +0.37 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.32 +0.39 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.66 +0.33 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.12 +0.32 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.60 +0.28 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.13 +0.18 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.76 +0.14 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.49 +0.14 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.75 +0.67 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.02 +0.63 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.41 +0.79 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.76 +0.89 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.07 +0.83 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.47 +0.80 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.83 +0.68 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.25 +0.65 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.75 +0.71 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.24 +0.65 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.72 +0.59 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.25 +0.57 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.98 +0.39 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.58 +0.68 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.18 +0.66 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.80 +0.66 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.43 +0.60 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.09 +0.54 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.77 +0.32 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.47 +0.50 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.79 +0.41 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.17 +0.28 43 0 0 0
TOTAL CALL 158 3,129 +49
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 89 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 48 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 83 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 23 0
30DEC25 40.00 P 0.00 0.00 0.00 0.04 -0.06 27 0 108 0
30DEC25 41.00 P 0.00 0.00 0.00 0.12 -0.12 26 0 93 0
30DEC25 42.00 P 0.00 0.00 0.00 0.29 -0.24 25 0 99 0
30DEC25 43.00 P 0.00 0.00 0.00 0.62 -0.37 25 0 148 0
30DEC25 44.00 P 0.00 0.00 0.00 1.20 -0.47 27 0 80 0
30DEC25 45.00 P 0.00 0.00 0.00 1.89 -0.58 26 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 2.76 -0.62 28 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 3.72 -0.60 32 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 4.66 -0.67 32 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 5.64 -0.70 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 6.64 -0.67 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.14 -0.67 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.64 -0.67 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.14 -0.66 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.64 -0.64 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 19.15 -0.62 88 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 21.64 -0.64 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 0.00 40 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 16 0
29JAN26 36.00 P 0.22 0.22 0.22 0.15 -0.03 37 25 76 +25
29JAN26 37.00 P 0.31 0.32 0.31 0.24 -0.06 37 25 68 +23
29JAN26 38.00 P 0.43 0.44 0.43 0.38 -0.08 37 25 94 +23
29JAN26 39.00 P 0.67 0.67 0.60 0.56 -0.12 37 28 97 -5
29JAN26 40.00 P 0.83 0.83 0.83 0.81 -0.14 37 8 37 +8
29JAN26 41.00 P 0.00 0.00 0.00 1.10 -0.18 37 0 59 0
29JAN26 42.00 P 0.00 0.00 0.00 1.48 -0.21 37 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 1.89 -0.34 36 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 2.48 -0.26 37 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 3.07 -0.35 37 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.74 -0.41 37 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 4.50 -0.42 38 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 5.28 -0.49 38 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 6.13 -0.50 39 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 6.99 -0.53 39 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 9.33 -0.56 42 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.74 -0.60 45 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 14.14 -0.67 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 16.64 -0.65 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 19.15 -0.66 54 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.64 -0.65 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 0.00 38 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.05 0.00 38 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.18 -0.03 37 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.28 -0.03 37 0 1 0
26FEB26 36.00 P 0.00 0.00 0.00 0.40 -0.05 37 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.56 -0.08 37 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.76 -0.11 37 0 0 0
26FEB26 39.00 P 1.07 1.07 1.07 1.03 -0.12 38 15 15 +15
26FEB26 40.00 P 0.00 0.00 0.00 1.33 -0.14 37 0 30 0
26FEB26 41.00 P 0.00 0.00 0.00 1.63 -0.21 37 0 45 0
26FEB26 42.00 P 0.00 0.00 0.00 2.04 -0.24 37 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 2.54 -0.25 37 0 30 0
26FEB26 44.00 P 3.13 3.14 3.02 3.08 -0.32 37 45 45 +45
26FEB26 45.00 P 0.00 0.00 0.00 3.65 -0.43 37 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.35 -0.42 38 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.12 -0.30 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.80 -0.49 39 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.50 -0.62 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.43 -0.40 40 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.59 -0.52 41 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.90 -0.51 42 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.16 -0.66 37 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.64 -0.71 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.15 -0.67 45 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.64 -0.69 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.29 -0.04 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.40 -0.06 38 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.55 -0.06 38 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 0.74 -0.08 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.95 -0.11 38 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.22 -0.12 38 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.53 -0.14 38 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.87 -0.17 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.23 -0.23 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.65 -0.24 38 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 3.16 -0.24 38 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.70 -0.29 38 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 4.27 -0.33 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.93 -0.42 38 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.37 -0.69 36 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.10 -0.70 36 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.77 -0.41 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.82 -0.45 39 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.91 -0.65 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.09 -0.55 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.40 -0.57 41 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.85 -0.53 44 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.16 -0.72 40 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.64 -0.70 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.22 -0.04 40 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.30 -0.05 40 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.41 -0.05 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.52 -0.08 40 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.66 -0.10 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.82 -0.13 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.06 -0.10 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.28 -0.14 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.56 -0.14 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.84 -0.18 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.19 -0.18 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.54 -0.22 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.96 -0.21 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.37 -0.22 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.79 -0.26 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.26 -0.27 40 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.78 -0.28 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.30 -0.30 40 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.88 -0.35 40 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.53 -0.32 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.13 -0.36 40 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.89 -0.32 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.53 -0.36 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.30 -0.37 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.15 -0.52 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.20 -0.50 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.32 -0.55 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.49 -0.47 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.79 -0.50 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.06 -0.66 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.59 -0.03 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.74 -0.04 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.88 -0.07 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.10 -0.06 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.32 -0.07 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.51 -0.14 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.85 -0.09 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.13 -0.11 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.48 -0.12 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.83 -0.13 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.20 -0.16 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.64 -0.16 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.07 -0.17 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.51 -0.22 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.97 -0.25 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.46 -0.24 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.98 -0.28 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.55 -0.29 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.13 -0.32 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.71 -0.34 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.34 -0.43 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.03 -0.38 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.70 -0.40 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.43 -0.38 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.27 -0.48 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.33 -0.38 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.17 -0.59 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.31 -0.53 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.44 -0.52 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.64 -0.51 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.91 -0.02 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.20 -0.02 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.50 -0.04 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.87 -0.03 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.23 -0.04 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.61 -0.06 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.05 -0.06 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.49 -0.07 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.92 -0.11 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.38 -0.17 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.86 -0.22 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.37 -0.24 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.89 -0.30 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.45 -0.35 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.03 -0.38 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.64 -0.39 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.26 -0.44 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.95 -0.44 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.61 -0.44 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.38 -0.37 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.19 -0.39 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.09 -0.35 44 0 0 0
TOTAL PUT 171 2,330 +134
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$ 65.20
19DEC25 42.00 C 0.00 0.00 0.00 23.20 +0.14 0 0 0 0
19DEC25 43.00 C 0.00 0.00 0.00 22.20 +0.15 0 0 0 0
19DEC25 44.00 C 0.00 0.00 0.00 21.20 +0.15 0 0 0 0
19DEC25 45.00 C 0.00 0.00 0.00 20.20 +0.14 0 0 0 0
19DEC25 46.00 C 0.00 0.00 0.00 19.20 +0.14 0 0 0 0
19DEC25 47.00 C 0.00 0.00 0.00 18.20 +0.14 0 0 0 0
19DEC25 48.00 C 0.00 0.00 0.00 17.20 +0.14 0 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 16.20 +0.14 0 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 15.20 +0.14 0 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 12.70 +0.14 0 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 10.21 +0.15 123 0 3 0
19DEC25 57.50 C 0.00 0.00 0.00 7.71 +0.15 93 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 5.21 +0.14 64 0 47 0
19DEC25 62.50 C 2.20 2.45 1.90 2.75 +0.10 51 72 904 -17
19DEC25 65.00 C 0.44 0.83 0.35 0.57 -0.15 33 542 2,506 +194
19DEC25 67.50 C 0.04 0.08 0.03 0.12 -0.09 56 188 917 +60
19DEC25 70.00 C 0.01 0.01 0.01 0.05 -0.05 79 10 199 -10
19DEC25 72.50 C 0.00 0.00 0.00 0.04 -0.03 105 1 1 +1
19DEC25 75.00 C 0.00 0.00 0.00 0.03 -0.02 127 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 0.02 -0.02 143 1 1 +1
19DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.02 153 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.01 173 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
24DEC25 43.00 C 0.00 0.00 0.00 22.22 +0.14 0 0 0 0
24DEC25 44.00 C 0.00 0.00 0.00 21.22 -0.07 0 0 0 0
24DEC25 45.00 C 0.00 0.00 0.00 20.22 +0.14 0 0 0 0
24DEC25 46.00 C 0.00 0.00 0.00 19.22 -0.36 0 0 0 0
24DEC25 47.00 C 0.00 0.00 0.00 18.22 +0.14 0 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 17.23 +0.15 86 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 16.23 -0.14 79 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 15.23 +0.07 73 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 12.76 +0.18 78 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 10.23 +0.13 44 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 7.75 -0.10 45 0 0 0
24DEC25 60.00 C 0.00 0.00 0.00 5.29 +0.06 38 0 0 0
24DEC25 62.50 C 0.00 0.00 0.00 2.85 -0.08 27 0 0 0
24DEC25 65.00 C 0.71 1.07 0.71 1.03 -0.05 27 240 660 -48
24DEC25 67.50 C 0.20 0.25 0.18 0.36 +0.04 34 561 633 +482
24DEC25 70.00 C 0.06 0.06 0.06 0.17 +0.07 42 15 300 +15
24DEC25 72.50 C 0.00 0.00 0.00 0.10 +0.03 50 0 23 0
24DEC25 75.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
24DEC25 77.50 C 0.00 0.00 0.00 0.05 +0.01 66 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 0.04 +0.01 74 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 0.03 +0.01 80 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 0.02 +0.01 84 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 40.75 +0.67 328 0 946 0
30DEC25 26.00 C 0.00 0.00 0.00 39.23 +0.09 162 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 38.35 +0.27 234 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 37.23 +0.09 136 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 36.23 +0.09 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 35.23 +0.15 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 34.23 +0.15 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 33.23 -0.42 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 32.23 +0.14 0 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 31.24 +0.15 121 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 30.24 +0.12 113 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 29.24 +0.15 105 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 28.21 +0.03 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 27.78 +0.69 200 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 26.79 +0.70 193 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 25.78 +0.68 184 0 21 0
30DEC25 41.00 C 0.00 0.00 0.00 24.78 +0.68 176 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 23.24 +0.14 0 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 22.22 +0.12 0 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 21.78 +0.49 154 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 20.80 +0.69 148 0 872 0
30DEC25 46.00 C 0.00 0.00 0.00 19.22 -0.36 0 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 18.25 +0.11 56 0 3,159 0
30DEC25 48.00 C 0.00 0.00 0.00 17.23 -0.30 0 0 2,157 0
30DEC25 49.00 C 0.00 0.00 0.00 16.26 -0.11 60 0 833 0
30DEC25 50.00 C 0.00 0.00 0.00 15.26 +0.10 56 0 6,320 0
30DEC25 52.50 C 0.00 0.00 0.00 12.77 +0.08 50 0 2,847 0
30DEC25 55.00 C 9.90 10.50 9.90 10.30 +0.05 47 21 11,035 +10
30DEC25 57.50 C 7.00 7.94 7.00 7.80 -0.05 36 501 17,887 -501
30DEC25 60.00 C 4.80 5.52 4.50 5.31 +0.06 26 304 24,670 -140
30DEC25 62.50 C 2.52 2.53 2.52 3.10 +0.15 27 108 6,746 -106
30DEC25 65.00 C 0.90 1.43 0.90 1.27 +0.05 24 1,006 21,647 +48
30DEC25 67.50 C 0.32 0.50 0.29 0.48 -0.04 27 1,451 6,446 +441
30DEC25 70.00 C 0.09 0.14 0.09 0.19 -0.05 30 411 26,181 +294
30DEC25 72.50 C 0.03 0.03 0.03 0.10 -0.03 35 120 3,661 0
30DEC25 75.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 2,841 0
30DEC25 77.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 2,303 0
30DEC25 80.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.03 +0.01 56 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 26.79 +0.62 99 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 25.78 +0.03 94 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.78 +0.50 90 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.35 +0.11 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.28 +0.01 0 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 21.78 +0.49 78 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.80 +0.37 75 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.29 -0.29 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.32 +0.05 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.41 -0.12 41 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 16.35 -0.02 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.36 +0.06 0 0 51 0
29JAN26 52.50 C 0.00 0.00 0.00 12.80 +0.03 0 0 174 0
29JAN26 55.00 C 9.85 9.85 9.85 10.86 +0.48 42 15 1,011 0
29JAN26 57.50 C 7.71 8.20 7.71 8.20 +0.20 29 5 8,566 0
29JAN26 60.00 C 6.07 6.07 6.07 6.07 +0.35 29 100 3,125 +51
29JAN26 62.50 C 0.00 0.00 0.00 4.02 +0.11 26 0 1,419 0
29JAN26 65.00 C 2.29 2.69 2.20 2.52 -0.06 26 1,051 6,668 +78
29JAN26 67.50 C 1.50 1.60 1.30 1.53 -0.02 27 412 2,796 +158
29JAN26 70.00 C 0.80 1.00 0.79 0.91 -0.06 28 635 5,099 +440
29JAN26 72.50 C 0.45 0.59 0.45 0.53 -0.04 29 428 3,729 +258
29JAN26 75.00 C 0.31 0.35 0.31 0.31 -0.03 30 221 3,940 +170
29JAN26 77.50 C 0.20 0.20 0.20 0.18 -0.02 31 20 1,310 0
29JAN26 80.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 1,210 0
29JAN26 82.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 1,510 0
29JAN26 85.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 712 0
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 40 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 25.78 +0.03 69 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.78 +0.50 66 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.44 -0.05 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.45 +0.02 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.78 -0.16 57 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.80 +0.25 55 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.47 -0.11 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.87 +0.51 51 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.42 -0.11 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.60 +0.05 35 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.45 +0.03 0 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 13.03 -0.02 20 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 10.86 +0.17 30 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 8.90 +0.65 32 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 6.81 +0.12 30 0 1,800 0
26FEB26 62.50 C 4.60 4.60 4.60 4.66 +0.06 25 6 1,064 0
26FEB26 65.00 C 3.12 3.12 3.12 3.22 -0.06 25 3 1,754 0
26FEB26 67.50 C 2.14 2.35 2.14 2.22 0.00 26 28 1,481 0
26FEB26 70.00 C 0.00 0.00 0.00 1.49 -0.06 27 0 2,560 0
26FEB26 72.50 C 0.92 1.05 0.92 1.01 -0.05 28 20 1,094 -15
26FEB26 75.00 C 0.62 0.69 0.61 0.67 -0.05 29 240 877 -130
26FEB26 77.50 C 0.41 0.41 0.41 0.44 -0.05 29 15 618 -15
26FEB26 80.00 C 0.00 0.00 0.00 0.29 -0.04 30 0 247 0
26FEB26 82.50 C 0.00 0.00 0.00 0.19 -0.04 31 0 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 206 0
26FEB26 87.50 C 0.00 0.00 0.00 0.09 -0.03 32 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 7 0
26FEB26 95.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 40.75 +0.53 103 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 39.97 +0.79 109 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 38.44 +0.14 52 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 37.39 +0.09 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 36.34 -0.20 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 35.40 +0.04 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 34.64 +0.16 73 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 33.74 +0.09 75 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.47 +0.07 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.50 -0.50 32 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.64 +0.21 60 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 29.30 -0.14 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 28.49 -0.41 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.78 +0.30 59 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 26.79 +0.39 56 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 25.78 +0.03 53 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 24.78 -0.04 50 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 23.44 -0.07 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 22.62 -0.22 35 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 21.78 -0.16 43 0 774 0
30MAR26 45.00 C 0.00 0.00 0.00 20.80 +0.11 41 0 981 0
30MAR26 46.00 C 0.00 0.00 0.00 19.94 +0.12 43 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 19.08 +0.25 45 0 1,022 0
30MAR26 48.00 C 17.50 17.50 17.50 17.67 +0.01 27 1 692 -1
30MAR26 49.00 C 0.00 0.00 0.00 16.87 -0.22 34 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 15.81 +0.39 30 0 5,681 0
30MAR26 52.50 C 0.00 0.00 0.00 13.83 +0.12 36 0 5,299 0
30MAR26 55.00 C 10.65 10.65 10.65 11.63 +0.66 34 15 16,960 +15
30MAR26 57.50 C 0.00 0.00 0.00 9.41 +0.64 31 0 9,723 0
30MAR26 60.00 C 6.90 7.30 6.90 7.10 -0.28 26 88 13,362 -28
30MAR26 62.50 C 0.00 0.00 0.00 5.49 +0.13 27 0 8,878 0
30MAR26 65.00 C 4.04 4.07 4.00 4.13 -0.03 27 360 21,395 +200
30MAR26 67.50 C 3.13 3.18 3.13 3.10 -0.03 27 2 8,600 0
30MAR26 70.00 C 2.16 2.46 2.16 2.32 -0.02 28 710 14,367 +141
30MAR26 72.50 C 0.00 0.00 0.00 1.65 -0.10 28 0 3,853 0
30MAR26 75.00 C 0.00 0.00 0.00 1.16 -0.16 29 0 3,293 0
30MAR26 77.50 C 0.00 0.00 0.00 0.80 -0.18 29 0 7,253 0
30MAR26 80.00 C 0.76 0.76 0.76 0.55 -0.19 29 10 4,142 +10
30MAR26 82.50 C 0.00 0.00 0.00 0.37 -0.19 29 0 1,817 0
30MAR26 85.00 C 0.00 0.00 0.00 0.25 -0.18 29 0 1,597 0
30MAR26 87.50 C 0.00 0.00 0.00 0.17 -0.17 29 0 4,146 0
30MAR26 90.00 C 0.00 0.00 0.00 0.11 -0.16 30 0 126 0
30MAR26 92.50 C 0.00 0.00 0.00 0.08 -0.13 30 0 19 0
30MAR26 95.00 C 0.15 0.15 0.15 0.05 -0.12 30 9 9 +9
29JUN26 34.00 C 0.00 0.00 0.00 31.71 -0.29 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.71 -0.14 45 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 29.44 -0.74 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.74 -0.32 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.78 -0.33 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 27.02 +0.58 49 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 25.78 +0.03 37 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 24.82 -0.06 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.29 +0.45 48 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 22.73 -0.11 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 21.78 -0.55 26 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.11 +0.42 38 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 20.54 +0.72 43 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 19.51 +0.66 41 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 18.62 +0.95 40 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 17.54 +0.31 37 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 16.29 -0.06 31 0 34,570 0
29JUN26 52.50 C 0.00 0.00 0.00 13.83 -0.09 27 0 1,471 0
29JUN26 55.00 C 0.00 0.00 0.00 12.37 +0.50 33 0 9,344 0
29JUN26 57.50 C 9.60 9.60 9.60 10.39 +0.18 32 95 753 -95
29JUN26 60.00 C 0.00 0.00 0.00 8.60 +0.16 31 0 9,314 0
29JUN26 62.50 C 6.60 6.60 6.60 6.75 +0.05 28 10 19,412 0
29JUN26 65.00 C 0.00 0.00 0.00 5.49 -0.03 28 0 22,642 0
29JUN26 67.50 C 0.00 0.00 0.00 4.36 -0.03 28 0 598 0
29JUN26 70.00 C 0.00 0.00 0.00 3.38 -0.06 28 0 1,243 0
29JUN26 72.50 C 0.00 0.00 0.00 2.58 -0.09 28 0 229 0
29JUN26 75.00 C 0.00 0.00 0.00 1.93 -0.11 27 0 6,412 0
29JUN26 77.50 C 0.00 0.00 0.00 1.42 -0.12 27 0 1,622 0
29JUN26 80.00 C 1.60 1.64 1.60 1.03 -0.13 27 2 1,170 +2
29JUN26 82.50 C 0.00 0.00 0.00 0.74 -0.13 27 0 2,645 0
29JUN26 85.00 C 0.00 0.00 0.00 0.53 -0.11 27 0 4,840 0
29JUN26 87.50 C 0.00 0.00 0.00 0.36 -0.10 26 0 2,564 0
29JUN26 90.00 C 0.00 0.00 0.00 0.25 -0.09 26 0 271 0
29JUN26 92.50 C 0.60 0.60 0.60 0.16 -0.08 26 15 16 +15
29JUN26 95.00 C 0.53 0.53 0.53 0.11 -0.06 26 13 19 +13
29SEP26 39.00 C 0.00 0.00 0.00 27.02 +0.24 43 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 26.10 +0.34 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.82 -0.06 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.29 +0.38 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.06 +0.08 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.07 -0.26 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.43 +0.44 38 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 20.54 +0.35 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.51 +0.31 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.62 +0.34 35 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 17.54 +0.18 32 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 16.65 +0.19 31 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 14.16 -0.17 27 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 12.37 -0.04 28 0 309 0
29SEP26 57.50 C 0.00 0.00 0.00 11.08 +0.24 31 0 599 0
29SEP26 60.00 C 0.00 0.00 0.00 9.48 +0.76 30 0 2,507 0
29SEP26 62.50 C 0.00 0.00 0.00 7.61 +0.01 28 0 1,305 0
29SEP26 65.00 C 0.00 0.00 0.00 6.43 +0.01 28 0 2,617 0
29SEP26 67.50 C 0.00 0.00 0.00 5.42 -0.02 28 0 4,988 0
29SEP26 70.00 C 0.00 0.00 0.00 4.61 0.00 29 0 942 0
29SEP26 72.50 C 0.00 0.00 0.00 3.93 0.00 29 0 3,411 0
29SEP26 75.00 C 0.00 0.00 0.00 3.35 -0.02 30 0 1,105 0
29SEP26 77.50 C 0.00 0.00 0.00 2.87 -0.06 30 0 509 0
29SEP26 80.00 C 0.00 0.00 0.00 2.46 -0.07 30 0 553 0
29SEP26 82.50 C 0.00 0.00 0.00 2.12 -0.09 31 0 534 0
29SEP26 85.00 C 0.00 0.00 0.00 1.84 -0.08 31 0 1,139 0
29SEP26 87.50 C 0.00 0.00 0.00 1.59 -0.11 32 0 501 0
29SEP26 90.00 C 0.00 0.00 0.00 1.39 -0.10 32 0 421 0
29SEP26 92.50 C 1.24 1.24 1.17 1.25 -0.08 33 370 450 +200
29SEP26 95.00 C 0.00 0.00 0.00 1.04 -0.15 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.85 -0.03 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.29 +0.38 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.06 +0.08 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.12 -0.21 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.43 +0.28 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.54 +0.29 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.51 +0.09 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.62 +0.21 30 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 17.65 -0.02 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.65 +0.19 27 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 14.98 +0.27 29 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 13.00 +0.17 28 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 11.49 +0.23 28 0 57 0
30DEC26 60.00 C 9.50 9.50 9.50 9.76 +0.09 27 2 35 0
30DEC26 62.50 C 0.00 0.00 0.00 8.45 +0.05 27 0 1,150 0
30DEC26 65.00 C 0.00 0.00 0.00 7.36 +0.07 27 0 61 0
30DEC26 67.50 C 0.00 0.00 0.00 6.37 +0.14 28 0 739 0
30DEC26 70.00 C 5.20 5.20 5.20 5.58 +0.07 28 10 4,419 -10
30DEC26 72.50 C 0.00 0.00 0.00 4.88 +0.01 28 0 1,016 0
30DEC26 75.00 C 4.18 4.18 4.18 4.27 -0.01 29 1 3,038 +1
30DEC26 77.50 C 0.00 0.00 0.00 3.74 -0.07 29 0 1,028 0
30DEC26 80.00 C 3.10 3.10 3.10 3.28 -0.12 30 2 2,027 +2
30DEC26 82.50 C 0.00 0.00 0.00 2.88 -0.15 30 0 32 0
30DEC26 85.00 C 2.60 2.60 2.60 2.57 -0.17 30 6 50 +6
30DEC26 87.50 C 0.00 0.00 0.00 2.25 -0.20 31 0 20 0
30DEC26 90.00 C 0.00 0.00 0.00 2.00 -0.23 31 0 222 0
30DEC26 92.50 C 0.00 0.00 0.00 1.83 -0.21 32 0 101 0
30DEC26 95.00 C 0.00 0.00 0.00 1.57 -0.28 32 0 4 0
TOTAL CALL 10,472 503,914 +2,199
19DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
19DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
19DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
19DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
19DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 165 0 50 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 133 0 530 0
19DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 484 0
19DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 1,248 0
19DEC25 62.50 P 0.05 0.05 0.03 0.04 -0.05 50 127 1,012 -75
19DEC25 65.00 P 0.65 0.66 0.29 0.37 -0.25 34 134 543 +127
19DEC25 67.50 P 2.40 2.40 2.40 2.40 -0.20 54 13 26 -11
19DEC25 70.00 P 0.00 0.00 0.00 4.89 -0.12 90 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 7.38 -0.28 120 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 9.88 -0.28 151 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 12.38 -0.28 179 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 14.87 -0.29 201 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 17.37 -0.29 226 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 19.87 -0.09 249 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 22.37 -0.29 271 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 24.87 -0.09 292 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 27.37 -0.09 313 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 29.87 -0.28 333 0 0 0
24DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
24DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
24DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
24DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
24DEC25 60.00 P 0.06 0.06 0.04 0.05 -0.05 37 140 523 +110
24DEC25 62.50 P 0.20 0.21 0.16 0.20 -0.13 31 252 664 +210
24DEC25 65.00 P 1.21 1.21 0.89 0.76 -0.25 26 10 234 +6
24DEC25 67.50 P 0.00 0.00 0.00 2.60 -0.13 32 0 4 0
24DEC25 70.00 P 0.00 0.00 0.00 4.95 -0.06 42 0 0 0
24DEC25 72.50 P 0.00 0.00 0.00 7.38 -0.28 51 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 10.14 -0.02 85 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 12.70 +0.04 103 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 15.27 +0.11 121 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 17.38 -0.40 97 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 20.37 +0.02 153 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 22.95 +0.18 170 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 24.87 -0.48 124 0 0 0
24DEC25 92.50 P 0.00 0.00 0.00 27.37 -0.09 132 0 0 0
24DEC25 95.00 P 0.00 0.00 0.00 29.88 -0.33 143 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 189 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 182 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 175 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 168 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 161 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 155 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 148 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 142 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 136 0 800 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 131 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2,121 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 120 0 13,966 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 115 0 919 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,729 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10,151 0
30DEC25 41.00 P 0.01 0.01 0.01 0.01 0.00 95 2 7,514 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4,613 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 8,677 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6,507 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7,198 0
30DEC25 48.00 P 0.02 0.02 0.02 0.01 0.00 65 10 14,198 -10
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8,978 0
30DEC25 50.00 P 0.01 0.01 0.01 0.01 0.00 57 100 19,655 +100
30DEC25 52.50 P 0.02 0.02 0.02 0.02 +0.01 52 10 13,237 0
30DEC25 55.00 P 0.02 0.03 0.02 0.03 +0.01 44 252 15,646 -107
30DEC25 57.50 P 0.05 0.06 0.05 0.07 +0.02 39 722 11,752 -295
30DEC25 60.00 P 0.11 0.11 0.08 0.17 +0.03 34 592 8,848 -50
30DEC25 62.50 P 0.38 0.39 0.24 0.39 -0.01 29 743 2,748 +249
30DEC25 65.00 P 1.40 1.40 0.93 1.01 -0.14 24 1,450 3,120 +363
30DEC25 67.50 P 2.74 2.74 2.74 2.72 -0.12 27 10 28 +10
30DEC25 70.00 P 0.00 0.00 0.00 5.09 +0.04 36 0 23 0
30DEC25 72.50 P 7.41 7.45 7.41 7.45 -0.21 42 135 135 +135
30DEC25 75.00 P 9.90 9.95 9.90 10.14 -0.14 61 120 295 +90
30DEC25 77.50 P 0.00 0.00 0.00 12.70 -0.14 74 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.27 +0.11 87 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 17.38 -0.60 71 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 20.37 -0.18 109 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 22.95 -0.17 121 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 24.87 -0.73 90 0 0 -6
30DEC25 92.50 P 0.00 0.00 0.00 28.00 +0.54 140 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 29.88 -0.33 104 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,499 0
29JAN26 46.00 P 0.03 0.03 0.03 0.01 0.00 39 45 3,040 +4
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,311 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,241 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 1,649 0
29JAN26 50.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 9,563 0
29JAN26 52.50 P 0.00 0.00 0.00 0.06 +0.04 32 0 4,190 0
29JAN26 55.00 P 0.14 0.14 0.14 0.14 +0.06 31 105 7,118 +105
29JAN26 57.50 P 0.29 0.29 0.24 0.30 +0.06 29 68 2,062 0
29JAN26 60.00 P 0.68 0.68 0.51 0.62 +0.04 28 368 4,126 +266
29JAN26 62.50 P 1.30 1.30 1.09 1.19 -0.01 27 529 4,254 +73
29JAN26 65.00 P 2.54 2.54 2.23 2.18 -0.08 27 258 1,167 +258
29JAN26 67.50 P 0.00 0.00 0.00 3.71 -0.14 28 0 66 0
29JAN26 70.00 P 0.00 0.00 0.00 5.48 -0.33 27 0 32 0
29JAN26 72.50 P 0.00 0.00 0.00 7.81 -0.15 32 0 192 0
29JAN26 75.00 P 0.00 0.00 0.00 10.14 -0.14 35 0 3 0
29JAN26 77.50 P 0.00 0.00 0.00 12.70 -0.14 42 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 15.27 +0.11 49 0 1,000 0
29JAN26 82.50 P 0.00 0.00 0.00 17.38 -0.60 41 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.37 -0.18 61 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 22.95 -0.17 68 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 25.12 -0.48 63 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.00 +0.54 78 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 29.88 -0.33 61 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.02 +0.01 33 0 404 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 257 0
26FEB26 48.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 1,189 0
26FEB26 49.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 688 0
26FEB26 50.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 1,796 0
26FEB26 52.50 P 0.17 0.18 0.17 0.16 +0.01 30 11 1,253 +9
26FEB26 55.00 P 0.00 0.00 0.00 0.31 +0.01 29 0 3,157 0
26FEB26 57.50 P 0.00 0.00 0.00 0.58 0.00 28 0 2,508 0
26FEB26 60.00 P 1.08 1.12 0.92 1.03 -0.03 27 112 1,009 -8
26FEB26 62.50 P 1.81 1.81 1.59 1.69 -0.09 26 282 518 -125
26FEB26 65.00 P 3.07 3.07 2.64 2.79 -0.07 26 45 740 0
26FEB26 67.50 P 4.09 4.09 4.08 4.27 -0.05 27 150 316 +150
26FEB26 70.00 P 0.00 0.00 0.00 6.06 -0.05 28 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 8.02 -0.11 28 0 320 0
26FEB26 75.00 P 0.00 0.00 0.00 10.30 -0.38 31 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.70 -0.14 34 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.27 -0.22 39 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.38 -0.60 34 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.37 -0.18 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.95 -0.17 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.12 -0.48 51 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.00 +0.54 62 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.14 -0.07 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 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 58 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 40 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 35 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 0.09 0.09 0.09 0.01 0.00 31 2 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 2,439 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 9,053 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 2,070 0
30MAR26 47.00 P 0.16 0.16 0.16 0.08 +0.02 31 6 4,094 +6
30MAR26 48.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 3,377 0
30MAR26 49.00 P 0.00 0.00 0.00 0.14 +0.03 31 0 4,546 0
30MAR26 50.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 45,712 0
30MAR26 52.50 P 0.00 0.00 0.00 0.35 +0.05 30 0 16,452 0
30MAR26 55.00 P 0.64 0.64 0.57 0.59 +0.01 29 196 11,692 +166
30MAR26 57.50 P 0.97 1.06 0.97 0.98 +0.01 28 16 4,578 +14
30MAR26 60.00 P 1.63 1.63 1.50 1.56 0.00 28 76 10,141 0
30MAR26 62.50 P 2.41 2.41 2.20 2.37 -0.04 27 40 990 +30
30MAR26 65.00 P 3.74 3.74 3.48 3.52 0.00 28 600 5,661 +550
30MAR26 67.50 P 5.18 5.18 4.71 4.97 -0.04 28 30 226 +30
30MAR26 70.00 P 6.49 6.49 6.49 6.62 -0.22 28 99 275 +99
30MAR26 72.50 P 0.00 0.00 0.00 8.16 -0.41 26 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 10.41 -0.48 28 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 12.70 -0.68 29 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.39 -0.10 35 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.38 -0.60 30 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.37 -0.18 42 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.95 -0.17 46 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.12 -0.48 44 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.00 +0.54 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.14 -0.07 50 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 754 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 234 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 521 0
29JUN26 40.00 P 0.00 0.00 0.00 0.10 +0.03 32 0 453 0
29JUN26 41.00 P 0.00 0.00 0.00 0.13 +0.04 32 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.17 +0.05 32 0 1,007 0
29JUN26 43.00 P 0.00 0.00 0.00 0.21 +0.05 32 0 1,007 0
29JUN26 44.00 P 0.00 0.00 0.00 0.27 +0.07 32 0 846 0
29JUN26 45.00 P 0.00 0.00 0.00 0.33 +0.07 32 0 1,448 0
29JUN26 46.00 P 0.00 0.00 0.00 0.40 +0.07 31 0 19,507 0
29JUN26 47.00 P 0.00 0.00 0.00 0.50 +0.08 31 0 431 0
29JUN26 48.00 P 0.59 0.61 0.59 0.58 +0.06 31 11 1,889 0
29JUN26 49.00 P 0.00 0.00 0.00 0.68 +0.05 30 0 810 0
29JUN26 50.00 P 0.00 0.00 0.00 0.80 +0.03 30 0 2,056 0
29JUN26 52.50 P 1.09 1.09 1.09 1.21 +0.08 30 20 2,201 -20
29JUN26 55.00 P 0.00 0.00 0.00 1.74 +0.07 29 0 3,595 0
29JUN26 57.50 P 0.00 0.00 0.00 2.42 +0.04 29 0 5,901 0
29JUN26 60.00 P 3.00 3.00 3.00 3.26 0.00 28 4 4,599 -4
29JUN26 62.50 P 0.00 0.00 0.00 4.28 -0.04 28 0 600 0
29JUN26 65.00 P 5.49 5.49 5.49 5.47 -0.09 27 1 651 +1
29JUN26 67.50 P 0.00 0.00 0.00 6.93 -0.07 27 0 45 0
29JUN26 70.00 P 8.55 8.55 8.55 8.40 -0.25 26 50 72 +41
29JUN26 72.50 P 0.00 0.00 0.00 10.32 -0.25 27 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 11.96 -0.24 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.23 +0.01 26 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 16.11 -0.21 23 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.36 -0.54 22 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.62 +0.57 33 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.36 -0.14 27 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 25.90 -0.46 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.16 -0.01 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 30.61 -0.54 29 0 0 0
29SEP26 39.00 P 0.40 0.40 0.39 0.13 +0.05 29 21 496 +21
29SEP26 40.00 P 0.00 0.00 0.00 0.18 +0.07 30 0 842 0
29SEP26 41.00 P 0.00 0.00 0.00 0.22 +0.08 29 0 81 0
29SEP26 42.00 P 0.54 0.54 0.54 0.28 +0.09 29 3 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.35 +0.10 29 0 1,486 0
29SEP26 44.00 P 0.00 0.00 0.00 0.43 +0.11 29 0 512 0
29SEP26 45.00 P 0.73 0.73 0.72 0.54 +0.14 30 10 4,268 +10
29SEP26 46.00 P 0.00 0.00 0.00 0.64 +0.13 29 0 585 0
29SEP26 47.00 P 0.00 0.00 0.00 0.78 +0.16 29 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.92 +0.15 29 0 1,079 0
29SEP26 49.00 P 0.00 0.00 0.00 1.08 +0.16 29 0 967 0
29SEP26 50.00 P 0.00 0.00 0.00 1.28 +0.17 29 0 5,355 0
29SEP26 52.50 P 0.00 0.00 0.00 1.79 +0.12 29 0 1,229 0
29SEP26 55.00 P 0.00 0.00 0.00 2.46 +0.08 29 0 2,429 0
29SEP26 57.50 P 0.00 0.00 0.00 3.24 -0.01 29 0 836 0
29SEP26 60.00 P 0.00 0.00 0.00 4.23 -0.03 29 0 316 0
29SEP26 62.50 P 0.00 0.00 0.00 5.45 +0.01 29 0 63 0
29SEP26 65.00 P 0.00 0.00 0.00 6.80 0.00 29 0 500 0
29SEP26 67.50 P 0.00 0.00 0.00 8.34 +0.01 30 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 10.05 +0.01 30 0 38 0
29SEP26 72.50 P 0.00 0.00 0.00 11.62 -0.43 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.61 -0.58 30 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 15.79 +0.01 31 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 18.21 +0.41 34 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.83 -0.13 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.12 +0.01 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.35 -0.54 33 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.51 -0.14 32 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.87 -0.04 33 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.54 +0.33 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.28 -0.07 27 0 64 0
30DEC26 42.00 P 0.74 0.74 0.74 0.36 -0.06 27 6 42 +6
30DEC26 43.00 P 0.00 0.00 0.00 0.44 -0.08 27 0 11 0
30DEC26 44.00 P 0.00 0.00 0.00 0.55 -0.08 27 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.65 -0.10 27 0 31 0
30DEC26 46.00 P 0.00 0.00 0.00 0.80 -0.09 28 0 67 0
30DEC26 47.00 P 0.00 0.00 0.00 0.95 -0.09 28 0 366 0
30DEC26 48.00 P 0.00 0.00 0.00 1.11 -0.11 28 0 319 0
30DEC26 49.00 P 1.68 1.68 1.68 1.31 -0.11 28 15 583 +15
30DEC26 50.00 P 0.00 0.00 0.00 1.52 -0.10 28 0 525 0
30DEC26 52.50 P 2.42 2.42 2.42 2.15 -0.11 28 96 448 +95
30DEC26 55.00 P 3.28 3.28 3.18 2.94 -0.10 28 30 200 +15
30DEC26 57.50 P 0.00 0.00 0.00 3.87 -0.09 28 0 199 0
30DEC26 60.00 P 5.20 5.20 5.20 4.94 -0.07 29 30 65 +30
30DEC26 62.50 P 0.00 0.00 0.00 6.19 -0.04 29 0 11 0
30DEC26 65.00 P 0.00 0.00 0.00 7.59 0.00 29 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 9.09 0.00 29 0 10 0
30DEC26 70.00 P 0.00 0.00 0.00 10.77 -0.01 30 0 26 0
30DEC26 72.50 P 0.00 0.00 0.00 12.58 +0.07 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.40 +0.01 31 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.31 -0.02 31 0 1,821 0
30DEC26 80.00 P 0.00 0.00 0.00 18.45 -0.25 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.73 +0.23 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.38 -0.34 31 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.68 -0.21 32 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 27.02 -0.12 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.24 -0.09 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.54 -0.09 33 0 0 0
TOTAL PUT 8,157 505,831 +2,683
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$ 8.10
30DEC25 3.90 C 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.10 +0.04 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.00 +0.04 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.90 +0.05 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.80 +0.07 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.70 +0.07 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.60 +0.07 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.50 +0.06 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.40 +0.05 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.21 +0.07 120 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.11 +0.08 115 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 2.86 +0.08 104 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.61 +0.07 93 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.36 +0.07 83 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.17 +0.13 123 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 1.86 +0.06 63 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.61 +0.07 54 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 1.36 +0.08 45 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.10 +0.03 0 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 0.86 +0.06 29 0 2,431 0
30DEC25 7.50 C 0.00 0.00 0.00 0.61 +0.07 20 0 28,302 0
30DEC25 7.75 C 0.38 0.39 0.38 0.37 +0.06 18 218 20,047 -7
30DEC25 8.00 C 0.15 0.18 0.13 0.17 +0.02 18 2,767 6,692 -1,186
30DEC25 8.25 C 0.06 0.07 0.06 0.06 +0.01 19 154 7,123 +12
30DEC25 8.50 C 0.02 0.02 0.02 0.02 0.00 22 12 4,565 -12
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 13,505 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,667 0
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 71 0 570 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 3.52 +0.07 68 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.42 +0.07 65 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.32 +0.06 61 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.22 +0.07 58 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.12 +0.05 55 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.17 +0.12 61 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.38 +0.04 27 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.13 +0.03 21 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.92 +0.06 28 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.67 +0.06 22 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.48 +0.06 22 0 411 0
29JAN26 8.00 C 0.29 0.29 0.29 0.31 +0.04 22 556 1,399 +249
29JAN26 8.25 C 0.20 0.20 0.20 0.19 +0.02 22 71 3,627 +71
29JAN26 8.50 C 0.12 0.13 0.12 0.12 +0.02 23 47 3,478 +2
29JAN26 8.75 C 0.06 0.07 0.06 0.07 +0.02 24 29 1,537 +1
29JAN26 9.00 C 0.04 0.04 0.04 0.04 +0.01 24 30 5,011 +30
29JAN26 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 1,545 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,331 0
29JAN26 9.75 C 0.01 0.01 0.01 0.01 0.00 28 30 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 439 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 3.13 +0.06 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.17 +0.09 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.89 +0.04 25 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.64 +0.05 19 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.40 +0.05 23 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.18 +0.05 26 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.92 +0.03 19 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.72 +0.06 21 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.54 +0.05 21 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 0.39 +0.04 22 0 281 0
26FEB26 8.25 C 0.27 0.27 0.27 0.27 +0.03 22 21 211 +21
26FEB26 8.50 C 0.18 0.19 0.18 0.18 +0.02 22 15 534 0
26FEB26 8.75 C 0.12 0.13 0.12 0.12 +0.02 23 80 1,933 0
26FEB26 9.00 C 0.08 0.09 0.08 0.08 +0.02 23 7 3,135 -2
26FEB26 9.25 C 0.06 0.06 0.06 0.05 +0.01 23 75 1,015 +67
26FEB26 9.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 3,133 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 724 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 664 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.23 +0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.14 +0.07 56 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.04 +0.08 53 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.94 +0.07 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.82 +0.05 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.71 +0.05 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.62 +0.05 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.54 +0.06 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.42 +0.05 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.34 +0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.24 +0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.13 +0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.90 +0.07 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.65 +0.06 28 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.40 +0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.17 +0.07 32 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 1.92 +0.07 28 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.65 0.00 0 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.45 +0.10 26 0 2,416 0
30MAR26 7.00 C 1.25 1.25 1.20 1.21 +0.08 23 2 4,064 +1
30MAR26 7.25 C 0.00 0.00 0.00 1.00 +0.04 23 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.83 +0.05 25 0 16,060 0
30MAR26 7.75 C 0.00 0.00 0.00 0.62 +0.04 22 0 9,077 0
30MAR26 8.00 C 0.00 0.00 0.00 0.48 +0.04 23 0 17,345 0
30MAR26 8.25 C 0.37 0.37 0.37 0.36 +0.03 23 3,004 18,222 +3,000
30MAR26 8.50 C 0.28 0.28 0.28 0.27 +0.02 23 95 2,725 +95
30MAR26 8.75 C 0.19 0.20 0.19 0.20 +0.03 24 7 4,227 +7
30MAR26 9.00 C 0.15 0.15 0.14 0.14 +0.02 24 10 4,845 +4
30MAR26 9.25 C 0.00 0.00 0.00 0.10 +0.02 24 0 1,701 0
30MAR26 9.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 10,887 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 0.00 23 0 1,809 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 0.00 24 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 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 30 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 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 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 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.75 +0.05 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.62 +0.04 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.54 +0.04 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.42 +0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.34 +0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.25 +0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.13 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.67 +0.01 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.43 +0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.19 +0.02 0 0 222 0
29JUN26 6.25 C 0.00 0.00 0.00 1.96 +0.04 21 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.77 +0.12 27 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.48 +0.05 18 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.35 +0.07 26 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.12 +0.08 23 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 0.95 +0.08 24 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.78 +0.05 23 0 6,006 0
29JUN26 8.00 C 0.64 0.64 0.64 0.64 +0.05 23 30 1,581 +30
29JUN26 8.25 C 0.51 0.51 0.51 0.52 +0.04 23 126 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.42 +0.03 24 0 1,579 0
29JUN26 8.75 C 0.00 0.00 0.00 0.34 +0.03 24 0 2,321 0
29JUN26 9.00 C 0.00 0.00 0.00 0.28 +0.03 25 0 1,620 0
29JUN26 9.25 C 0.00 0.00 0.00 0.22 +0.03 25 0 4,819 0
29JUN26 9.50 C 0.18 0.18 0.18 0.17 +0.02 25 30 1,292 +30
29JUN26 9.75 C 0.00 0.00 0.00 0.13 +0.02 25 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 4,700 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 532 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 24 0 532 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.54 +0.04 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.45 +0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.34 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.25 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.43 0.00 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.19 +0.02 0 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 1.97 +0.03 22 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.77 +0.02 24 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.54 +0.01 23 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.36 +0.06 24 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.20 +0.06 25 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.03 +0.05 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 0.89 +0.05 25 0 373 0
29SEP26 8.00 C 0.00 0.00 0.00 0.77 +0.05 25 0 2,945 0
29SEP26 8.25 C 0.00 0.00 0.00 0.66 +0.04 25 0 212 0
29SEP26 8.50 C 0.00 0.00 0.00 0.56 +0.04 25 0 33 0
29SEP26 8.75 C 0.00 0.00 0.00 0.47 +0.03 25 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.40 +0.03 26 0 6,545 0
29SEP26 9.25 C 0.28 0.28 0.25 0.34 +0.03 26 2 5,015 +1
29SEP26 9.50 C 0.24 0.24 0.21 0.28 +0.02 26 2 632 0
29SEP26 9.75 C 0.20 0.20 0.17 0.24 +0.03 26 2 36 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.01 27 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 0.03 +0.01 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 3.16 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.94 +0.08 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.44 +0.01 15 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.20 +0.03 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.98 +0.04 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.77 +0.02 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.58 +0.05 22 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.40 +0.06 23 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.25 +0.06 24 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.10 +0.06 24 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 0.97 +0.06 24 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 0.85 +0.05 24 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 +0.05 24 0 41 0
30DEC26 8.50 C 0.00 0.00 0.00 0.64 +0.04 24 0 98 0
30DEC26 8.75 C 0.00 0.00 0.00 0.56 +0.04 25 0 1 0
30DEC26 9.00 C 0.37 0.37 0.37 0.48 +0.04 24 4 9 +3
30DEC26 9.25 C 0.00 0.00 0.00 0.41 +0.03 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30DEC26 11.50 C 0.11 0.11 0.11 0.10 +0.01 25 30 30 +30
30DEC26 12.00 C 0.00 0.00 0.00 0.08 +0.01 26 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 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
TOTAL CALL 7,456 313,667 +2,447
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 180 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 174 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 169 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 163 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 158 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 152 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 147 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 142 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 137 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 133 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 128 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 873 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 1,479 0
30DEC25 6.00 P 0.01 0.01 0.01 0.01 0.00 84 3 20,702 0
30DEC25 6.25 P 0.01 0.01 0.01 0.01 0.00 74 2 12,464 -2
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,463 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 10,792 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 26,570 0
30DEC25 7.75 P 0.03 0.03 0.02 0.02 -0.02 21 1,727 12,486 -743
30DEC25 8.00 P 0.08 0.10 0.07 0.08 -0.03 21 467 4,667 -400
30DEC25 8.25 P 0.21 0.26 0.21 0.21 -0.06 21 12 8,263 +8
30DEC25 8.50 P 0.00 0.00 0.00 0.42 -0.07 24 0 4,533 0
30DEC25 8.75 P 0.00 0.00 0.00 0.67 -0.05 33 0 2,023 0
30DEC25 9.00 P 0.00 0.00 0.00 0.90 -0.10 0 0 2,705 0
30DEC25 9.25 P 1.29 1.29 1.29 1.18 -0.08 54 3 825 0
30DEC25 9.50 P 0.00 0.00 0.00 1.44 -0.03 66 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.70 -0.02 78 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 1.96 -0.01 89 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.47 0.00 107 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.97 0.00 121 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.46 -0.01 129 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.93 -0.04 124 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.45 -0.02 147 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.96 -0.01 162 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.47 0.00 177 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.95 -0.02 175 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,126 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,306 0
29JAN26 7.25 P 0.03 0.03 0.03 0.02 -0.01 23 2 861 +2
29JAN26 7.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 2,525 0
29JAN26 7.75 P 0.12 0.12 0.12 0.11 -0.01 23 40 2,581 +9
29JAN26 8.00 P 0.19 0.20 0.19 0.20 -0.03 23 9 1,667 +1
29JAN26 8.25 P 0.32 0.33 0.32 0.33 -0.04 23 7 3,082 +7
29JAN26 8.50 P 0.00 0.00 0.00 0.50 -0.06 24 0 2,687 0
29JAN26 8.75 P 0.00 0.00 0.00 0.71 -0.06 25 0 199 0
29JAN26 9.00 P 0.00 0.00 0.00 0.91 -0.09 22 0 1,106 0
29JAN26 9.25 P 0.00 0.00 0.00 1.19 -0.07 33 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 1.44 -0.03 38 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.70 -0.02 44 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.96 -0.01 50 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.47 0.00 60 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.99 +0.02 71 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.48 +0.01 76 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.98 +0.01 83 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.45 -0.02 82 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.96 -0.01 91 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.47 0.00 98 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.95 -0.02 99 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 279 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 0.00 24 0 658 0
26FEB26 7.25 P 0.00 0.00 0.00 0.05 -0.01 23 0 681 0
26FEB26 7.50 P 0.00 0.00 0.00 0.09 -0.02 22 0 782 0
26FEB26 7.75 P 0.18 0.18 0.16 0.16 -0.02 23 113 1,116 +5
26FEB26 8.00 P 0.26 0.26 0.25 0.26 -0.03 23 30 2,239 +30
26FEB26 8.25 P 0.00 0.00 0.00 0.39 -0.04 23 0 1,470 0
26FEB26 8.50 P 0.00 0.00 0.00 0.56 -0.04 24 0 2,165 0
26FEB26 8.75 P 0.00 0.00 0.00 0.73 -0.07 23 0 887 0
26FEB26 9.00 P 0.00 0.00 0.00 0.96 -0.04 25 0 901 0
26FEB26 9.25 P 0.00 0.00 0.00 1.19 -0.07 27 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.44 -0.07 31 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.70 -0.07 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.96 -0.05 40 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.47 -0.07 48 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.99 +0.02 57 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.48 +0.01 61 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.98 +0.01 66 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.49 +0.02 73 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.96 -0.01 73 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.48 -0.03 81 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.97 -0.06 83 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,196 0
30MAR26 6.25 P 0.02 0.02 0.02 0.01 0.00 26 25 1,807 +25
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 26 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 24 0 22,149 0
30MAR26 7.00 P 0.07 0.07 0.07 0.05 -0.01 23 2 12,706 -2
30MAR26 7.25 P 0.00 0.00 0.00 0.09 -0.01 23 0 24,049 0
30MAR26 7.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 11,429 0
30MAR26 7.75 P 0.00 0.00 0.00 0.23 -0.02 24 0 6,877 0
30MAR26 8.00 P 0.33 0.34 0.33 0.33 -0.03 23 969 4,211 +966
30MAR26 8.25 P 0.44 0.44 0.44 0.47 -0.03 24 215 2,954 0
30MAR26 8.50 P 0.00 0.00 0.00 0.62 -0.05 24 0 8,635 0
30MAR26 8.75 P 0.00 0.00 0.00 0.80 -0.05 24 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.98 -0.08 23 0 1,016 0
30MAR26 9.25 P 1.20 1.23 1.19 1.20 -0.08 24 120 710 -120
30MAR26 9.50 P 1.50 1.50 1.50 1.46 -0.06 29 20 280 0
30MAR26 9.75 P 1.72 1.74 1.72 1.70 -0.07 31 410 920 +210
30MAR26 10.00 P 0.00 0.00 0.00 1.96 -0.05 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.47 -0.07 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.99 +0.01 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.48 0.00 52 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.98 0.00 57 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.49 +0.01 62 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.96 -0.01 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.48 -0.03 69 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.97 -0.06 71 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 25 0 701 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 541 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 24 0 837 0
29JUN26 6.50 P 0.10 0.10 0.10 0.08 -0.01 24 1 2,980 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 -0.01 24 0 11,951 0
29JUN26 7.00 P 0.19 0.19 0.19 0.18 -0.01 24 2 1,720 0
29JUN26 7.25 P 0.00 0.00 0.00 0.25 -0.02 24 0 6,208 0
29JUN26 7.50 P 0.34 0.34 0.34 0.34 -0.02 24 2 7,470 0
29JUN26 7.75 P 0.00 0.00 0.00 0.45 -0.03 24 0 3,639 0
29JUN26 8.00 P 0.57 0.57 0.57 0.57 -0.03 24 100 1,575 +100
29JUN26 8.25 P 0.00 0.00 0.00 0.72 -0.04 25 0 2,137 0
29JUN26 8.50 P 0.00 0.00 0.00 0.88 -0.04 25 0 6,651 0
29JUN26 8.75 P 0.00 0.00 0.00 1.05 -0.06 25 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.23 -0.04 25 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.46 -0.05 27 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.66 0.00 26 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.89 -0.05 28 0 50 0
29JUN26 10.00 P 2.15 2.16 2.15 2.07 -0.05 25 40 819 -20
29JUN26 10.50 P 0.00 0.00 0.00 2.58 -0.05 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.04 -0.10 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.49 -0.07 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.00 -0.05 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.51 -0.01 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.99 -0.05 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.49 -0.02 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.97 -0.06 44 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 26 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 27 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 0.00 27 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.01 26 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.01 26 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.01 26 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.01 27 0 2,475 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 -0.02 26 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 -0.02 27 0 4,534 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 -0.02 27 0 196 0
29SEP26 8.00 P 0.00 0.00 0.00 0.74 -0.03 27 0 880 0
29SEP26 8.25 P 0.92 0.93 0.92 0.89 -0.03 27 90 798 +90
29SEP26 8.50 P 0.00 0.00 0.00 1.05 -0.03 27 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.22 -0.03 28 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.39 -0.04 27 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.59 -0.04 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.79 -0.04 29 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 2.00 -0.04 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.21 -0.05 29 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.66 -0.06 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.13 -0.06 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.61 -0.06 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.10 -0.05 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.59 -0.07 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.09 -0.07 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.59 -0.07 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.08 -0.05 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 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 0.00 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 0.00 26 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 0.15 -0.01 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 0.30 0.30 0.30 0.27 -0.01 25 15 55 +15
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.01 25 0 65 0
30DEC26 7.25 P 0.00 0.00 0.00 0.44 -0.01 25 0 44 0
30DEC26 7.50 P 0.00 0.00 0.00 0.54 -0.02 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 -0.02 25 0 35 0
30DEC26 8.00 P 0.00 0.00 0.00 0.79 -0.03 26 0 114 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 -0.02 26 0 90 0
30DEC26 8.50 P 0.00 0.00 0.00 1.09 -0.03 26 0 60 0
30DEC26 8.75 P 0.00 0.00 0.00 1.26 -0.03 26 0 250 0
30DEC26 9.00 P 0.00 0.00 0.00 1.44 -0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.62 -0.04 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.82 -0.04 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.03 -0.04 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.24 -0.05 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.68 -0.05 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.14 -0.06 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.62 -0.06 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.10 -0.07 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.59 -0.07 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.09 -0.07 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.59 -0.07 41 0 0 0
TOTAL PUT 4,426 379,593 +181
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$ 71.20
30DEC25 35.00 C 0.00 0.00 0.00 36.24 -1.10 128 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 35.24 -1.82 119 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 34.24 -1.20 110 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 33.24 -1.24 97 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 32.24 -1.18 0 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 31.45 -1.55 172 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 30.20 -1.37 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 29.24 -1.85 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 28.21 -1.29 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 27.25 -1.20 90 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 26.25 -1.10 84 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 25.22 -1.13 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 24.21 -1.89 0 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 23.24 -1.83 0 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 22.25 -1.11 0 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 21.23 -1.26 0 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 18.73 -1.13 0 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 16.26 -1.24 48 0 1,004 0
30DEC25 57.50 C 0.00 0.00 0.00 13.79 -1.08 53 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 11.20 -1.57 0 0 15 0
30DEC25 62.50 C 0.00 0.00 0.00 9.01 -1.26 52 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 6.67 -1.12 46 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 4.58 -1.09 43 0 652 0
30DEC25 70.00 C 2.61 3.00 2.52 2.89 -1.01 43 267 957 -118
30DEC25 72.50 C 1.71 1.80 1.45 1.75 -0.64 44 221 3,211 +1
30DEC25 75.00 C 0.80 0.99 0.80 0.96 -0.48 44 134 1,511 -38
30DEC25 77.50 C 0.51 0.57 0.51 0.47 -0.31 44 51 535 -11
30DEC25 80.00 C 0.35 0.37 0.32 0.21 -0.18 44 85 5,686 +34
30DEC25 82.50 C 0.00 0.00 0.00 0.09 -0.09 44 0 2,763 0
30DEC25 85.00 C 0.15 0.15 0.13 0.04 -0.04 45 110 3,534 +100
30DEC25 87.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 2,529 0
30DEC25 90.00 C 0.09 0.09 0.09 0.01 -0.01 49 1 2,964 -1
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3,720 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,972 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2,090 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,111 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 874 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,780 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,251 0
30DEC25 110.00 C 0.05 0.05 0.05 0.01 0.00 85 5 4,716 -5
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,207 0
30DEC25 115.00 C 0.01 0.01 0.01 0.01 0.00 92 55 7,932 -55
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 96 0 199 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,423 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 103 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 106 0 232 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 110 0 467 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 113 0 203 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 116 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 119 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 122 0 334 0
30DEC25 140.00 C 0.02 0.02 0.02 0.01 0.00 125 1 1,543 0
29JAN26 50.00 C 0.00 0.00 0.00 21.44 -1.78 49 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 19.09 -1.27 53 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 16.67 -1.31 49 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 14.44 -1.49 50 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 12.29 -1.09 50 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 10.37 -1.23 50 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 8.28 -0.84 47 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 6.87 -0.89 49 0 2 0
29JAN26 70.00 C 5.35 5.43 5.07 5.46 -0.82 49 43 80 +21
29JAN26 72.50 C 4.20 4.29 4.20 4.31 -0.71 49 16 439 +1
29JAN26 75.00 C 3.20 3.34 3.14 3.42 -0.62 50 77 280 -20
29JAN26 77.50 C 2.70 2.70 2.60 2.61 -0.52 50 27 157 0
29JAN26 80.00 C 2.30 2.30 1.92 1.96 -0.43 50 526 455 -374
29JAN26 82.50 C 1.65 1.75 1.56 1.45 -0.36 50 20 245 -1
29JAN26 85.00 C 1.34 1.34 1.30 1.06 -0.28 50 28 154 0
29JAN26 87.50 C 1.10 1.10 1.09 0.76 -0.23 50 45 1,866 +45
29JAN26 90.00 C 0.84 0.90 0.84 0.54 -0.18 49 42 1,128 +2
29JAN26 92.50 C 0.78 0.78 0.78 0.38 -0.14 49 10 599 +10
29JAN26 95.00 C 0.00 0.00 0.00 0.27 -0.10 50 0 344 0
29JAN26 97.50 C 0.00 0.00 0.00 0.18 -0.08 49 0 140 0
29JAN26 100.00 C 0.42 0.42 0.41 0.13 -0.05 50 18 2,438 +2
29JAN26 102.50 C 0.00 0.00 0.00 0.09 -0.04 50 0 231 0
29JAN26 105.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 1,049 0
29JAN26 107.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 421 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 563 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 334 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 104 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 352 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,232 0
26FEB26 50.00 C 0.00 0.00 0.00 21.91 -1.31 54 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 19.39 -1.14 47 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 17.39 -1.00 51 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 15.38 -1.03 52 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 13.65 -0.75 54 0 3 0
26FEB26 62.50 C 11.07 11.07 11.07 11.18 -0.90 47 15 20 +15
26FEB26 65.00 C 0.00 0.00 0.00 9.59 -1.03 48 0 15 0
26FEB26 67.50 C 8.32 8.32 8.32 8.41 -0.85 50 15 15 +15
26FEB26 70.00 C 7.15 7.15 7.13 7.09 -0.79 50 12 12 +12
26FEB26 72.50 C 0.00 0.00 0.00 5.97 -0.71 51 0 53 0
26FEB26 75.00 C 4.90 4.93 4.90 5.02 -0.64 51 11 57 +11
26FEB26 77.50 C 0.00 0.00 0.00 4.20 -0.56 52 0 27 0
26FEB26 80.00 C 0.00 0.00 0.00 3.44 -0.50 51 0 29 0
26FEB26 82.50 C 0.00 0.00 0.00 2.80 -0.44 51 0 90 0
26FEB26 85.00 C 0.00 0.00 0.00 2.27 -0.38 51 0 151 0
26FEB26 87.50 C 0.00 0.00 0.00 1.82 -0.33 51 0 184 0
26FEB26 90.00 C 0.00 0.00 0.00 1.46 -0.28 51 0 150 0
26FEB26 92.50 C 1.59 1.59 1.59 1.16 -0.24 51 40 152 -34
26FEB26 95.00 C 0.00 0.00 0.00 0.92 -0.20 51 0 173 0
26FEB26 97.50 C 0.00 0.00 0.00 0.73 -0.16 51 0 140 0
26FEB26 100.00 C 0.00 0.00 0.00 0.57 -0.14 51 0 1,209 0
26FEB26 102.50 C 0.00 0.00 0.00 0.45 -0.11 51 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 0.35 -0.09 51 0 73 0
26FEB26 107.50 C 0.00 0.00 0.00 0.27 -0.08 51 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 0.21 -0.06 51 0 61 0
26FEB26 112.50 C 0.00 0.00 0.00 0.16 -0.05 51 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.13 -0.04 51 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.10 -0.03 51 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.06 -0.02 51 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 31.96 -1.09 67 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 30.46 -1.68 0 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 29.96 -1.13 62 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.60 -1.31 38 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 28.04 -1.09 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.55 -2.21 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.84 -1.67 48 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 25.33 -0.90 59 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.45 -1.25 58 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.42 -0.96 55 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.66 -0.94 57 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 20.58 -1.18 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.26 -1.32 52 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 16.59 -0.53 55 0 15 0
30MAR26 60.00 C 14.85 14.85 14.85 14.51 -1.13 52 2 5 0
30MAR26 62.50 C 0.00 0.00 0.00 12.77 -1.36 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 11.59 -1.01 54 0 26 0
30MAR26 67.50 C 9.89 9.89 9.89 10.26 -0.83 54 15 15 +15
30MAR26 70.00 C 0.00 0.00 0.00 9.03 -0.78 54 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 7.94 -0.72 54 0 379 0
30MAR26 75.00 C 0.00 0.00 0.00 6.98 -0.67 55 0 962 0
30MAR26 77.50 C 0.00 0.00 0.00 6.14 -0.61 55 0 524 0
30MAR26 80.00 C 0.00 0.00 0.00 5.38 -0.55 55 0 936 0
30MAR26 82.50 C 4.50 4.50 4.50 4.65 -0.50 55 10 710 +10
30MAR26 85.00 C 0.00 0.00 0.00 4.01 -0.46 55 0 36 0
30MAR26 87.50 C 0.00 0.00 0.00 3.46 -0.40 55 1 132 0
30MAR26 90.00 C 3.14 3.14 3.14 2.97 -0.36 55 1 1,139 0
30MAR26 92.50 C 0.00 0.00 0.00 2.54 -0.33 55 0 320 0
30MAR26 95.00 C 0.00 0.00 0.00 2.17 -0.30 55 0 493 0
30MAR26 97.50 C 2.25 2.25 2.25 1.86 -0.26 55 110 318 -30
30MAR26 100.00 C 0.00 0.00 0.00 1.58 -0.24 55 0 1,124 0
30MAR26 102.50 C 0.00 0.00 0.00 1.35 -0.20 55 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 1.14 -0.19 55 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 0.97 -0.16 55 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.82 -0.15 55 0 289 0
30MAR26 112.50 C 0.00 0.00 0.00 0.70 -0.12 55 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 0.57 -0.13 54 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 0.49 -0.10 55 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.41 -0.08 54 0 1,563 0
30MAR26 122.50 C 0.00 0.00 0.00 0.36 -0.06 55 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.29 -0.06 54 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.25 -0.05 55 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 0.21 -0.04 54 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.18 -0.04 55 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.15 -0.04 55 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.13 -0.03 55 0 409 0
30MAR26 140.00 C 0.00 0.00 0.00 0.11 -0.03 55 0 971 0
29JUN26 48.00 C 27.26 27.26 27.26 25.76 -1.51 54 10 15 +10
29JUN26 49.00 C 0.00 0.00 0.00 25.47 -1.06 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.35 -1.44 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.31 -1.40 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.64 -0.85 54 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 19.45 -0.30 57 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 17.79 -0.96 56 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 16.15 -1.04 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.71 -1.23 54 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 13.47 -1.18 54 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 12.67 -0.82 56 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 11.57 -0.85 56 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 10.63 -0.77 56 0 227 0
29JUN26 77.50 C 9.78 9.78 9.78 9.92 -0.74 57 6 267 0
29JUN26 80.00 C 0.00 0.00 0.00 9.14 -0.63 58 0 2,213 0
29JUN26 82.50 C 0.00 0.00 0.00 8.34 -0.60 57 0 298 0
29JUN26 85.00 C 0.00 0.00 0.00 7.61 -0.57 57 0 105 0
29JUN26 87.50 C 0.00 0.00 0.00 6.95 -0.52 57 0 90 0
29JUN26 90.00 C 6.57 6.57 6.57 6.33 -0.50 57 2 2,126 +2
29JUN26 92.50 C 0.00 0.00 0.00 5.77 -0.47 57 0 343 0
29JUN26 95.00 C 0.00 0.00 0.00 5.26 -0.44 57 0 113 0
29JUN26 97.50 C 0.00 0.00 0.00 4.79 -0.41 57 0 995 0
29JUN26 100.00 C 0.00 0.00 0.00 4.36 -0.39 57 0 392 0
29JUN26 102.50 C 0.00 0.00 0.00 3.97 -0.36 57 0 90 0
29JUN26 105.00 C 0.00 0.00 0.00 3.61 -0.34 57 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 3.29 -0.32 57 0 280 0
29JUN26 110.00 C 3.68 3.68 3.68 2.99 -0.30 57 1 115 0
29JUN26 112.50 C 0.00 0.00 0.00 2.72 -0.28 57 0 15 0
29JUN26 115.00 C 3.18 3.18 3.18 2.48 -0.26 57 1 194 0
29JUN26 117.50 C 0.00 0.00 0.00 2.26 -0.24 57 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 2.05 -0.23 57 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 1.81 -0.21 56 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 1.65 -0.19 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.50 -0.18 56 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 1.37 -0.16 56 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 1.25 -0.15 56 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.14 -0.13 56 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.03 -0.13 56 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.94 -0.12 56 0 230 0
29SEP26 50.00 C 0.00 0.00 0.00 26.61 -1.46 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.00 -0.87 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 23.38 -0.97 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 21.40 -1.44 56 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 20.40 -0.88 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 18.84 -1.22 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.37 -1.21 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.71 -0.69 58 0 0 0
29SEP26 70.00 C 15.23 15.23 15.23 15.69 -0.84 58 5 28 +5
29SEP26 72.50 C 0.00 0.00 0.00 14.65 -0.87 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.63 -0.95 57 0 3,975 0
29SEP26 77.50 C 0.00 0.00 0.00 12.78 -0.92 58 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 11.99 -1.02 58 0 2,513 0
29SEP26 82.50 C 0.00 0.00 0.00 11.26 -0.87 58 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 10.68 -0.74 59 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 9.98 -0.74 59 0 44 0
29SEP26 90.00 C 9.32 9.32 9.32 9.32 -0.72 59 15 52 +15
29SEP26 92.50 C 0.00 0.00 0.00 8.70 -0.70 58 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 8.13 -0.67 58 0 41 0
29SEP26 97.50 C 0.00 0.00 0.00 7.60 -0.64 58 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 7.10 -0.62 58 0 1,505 0
29SEP26 102.50 C 0.00 0.00 0.00 6.63 -0.60 58 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 6.20 -0.57 58 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 5.79 -0.56 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 5.42 -0.53 58 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 5.06 -0.51 58 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 4.74 -0.48 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 4.43 -0.47 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 4.14 -0.45 58 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 3.88 -0.43 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.63 -0.41 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 3.40 -0.39 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 3.18 -0.38 58 0 630 0
30DEC26 50.00 C 0.00 0.00 0.00 28.00 -1.23 57 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 26.51 -1.10 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.00 -1.14 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.52 -1.20 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.30 -1.20 57 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 21.14 -1.09 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.98 -1.07 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.88 -1.00 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.92 -0.91 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.10 -0.82 58 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 16.01 -0.92 58 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 15.18 -0.95 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.40 -0.93 58 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 13.66 -0.92 58 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 12.98 -0.89 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.34 -0.84 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.73 -0.75 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.20 -0.63 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.60 -0.61 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.04 -0.58 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.51 -0.56 59 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 9.00 -0.55 59 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 8.53 -0.53 59 0 14 0
30DEC26 107.50 C 8.52 8.52 8.52 8.08 -0.51 59 2 31 +2
TOTAL CALL 2,056 123,732 -359
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 141 0 45 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 136 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 125 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 116 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 94 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 78 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 64 0 1,366 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,276 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,230 0
30DEC25 60.00 P 0.14 0.14 0.14 0.03 0.00 44 5 1,356 0
30DEC25 62.50 P 0.23 0.23 0.23 0.12 +0.02 44 15 1,952 0
30DEC25 65.00 P 0.52 0.52 0.41 0.35 +0.06 44 215 2,114 +15
30DEC25 67.50 P 1.08 1.08 0.87 0.82 +0.12 44 49 2,421 -9
30DEC25 70.00 P 2.06 2.06 1.60 1.63 +0.24 43 160 3,998 +2
30DEC25 72.50 P 3.47 3.47 3.05 2.95 +0.43 43 61 3,336 +14
30DEC25 75.00 P 5.36 5.36 5.36 4.74 +0.70 45 15 1,809 0
30DEC25 77.50 P 0.00 0.00 0.00 6.67 +0.66 43 0 5,130 0
30DEC25 80.00 P 0.00 0.00 0.00 8.95 +0.95 44 0 3,471 0
30DEC25 82.50 P 11.65 11.65 11.65 11.46 +1.16 53 1 5,232 -1
30DEC25 85.00 P 0.00 0.00 0.00 13.88 +0.77 55 0 2,424 0
30DEC25 87.50 P 16.70 16.70 16.70 16.41 +1.21 65 5 1,494 0
30DEC25 90.00 P 18.90 18.90 18.80 18.80 +1.10 0 10 3,337 -336
30DEC25 92.50 P 0.00 0.00 0.00 21.37 +1.17 75 0 1,023 0
30DEC25 95.00 P 23.90 24.20 23.90 23.87 +1.17 81 10 3,070 0
30DEC25 97.50 P 0.00 0.00 0.00 26.34 +1.14 83 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 28.80 +1.10 0 0 53 0
30DEC25 102.50 P 0.00 0.00 0.00 31.38 +1.18 100 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 33.85 +1.15 101 0 0 0
30DEC25 107.50 P 36.68 36.75 36.42 36.36 +1.04 108 56 0 -42
30DEC25 110.00 P 0.00 0.00 0.00 39.58 +1.88 165 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 41.35 +0.64 116 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 43.84 +1.14 119 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 46.40 +1.20 134 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 48.80 +1.10 0 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 51.35 +1.06 134 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 53.80 +1.10 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 56.97 +1.63 199 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 58.85 +1.15 147 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 62.02 +1.82 211 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 64.37 +1.41 206 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 67.09 +1.89 224 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 68.87 +0.60 167 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 82 0
29JAN26 52.50 P 0.29 0.29 0.29 0.14 +0.01 50 5 197 +5
29JAN26 55.00 P 0.00 0.00 0.00 0.28 +0.03 49 0 111 0
29JAN26 57.50 P 0.60 0.60 0.60 0.52 +0.05 50 5 340 +5
29JAN26 60.00 P 1.08 1.08 0.93 0.87 +0.07 50 112 1,138 +110
29JAN26 62.50 P 1.41 1.46 1.41 1.39 +0.17 50 6 364 0
29JAN26 65.00 P 2.35 2.35 2.15 2.02 +0.22 49 11 888 +3
29JAN26 67.50 P 2.99 3.09 2.99 2.88 +0.28 48 17 616 +1
29JAN26 70.00 P 4.50 4.50 4.09 4.01 +0.39 49 261 837 -25
29JAN26 72.50 P 6.00 6.00 5.44 5.38 +0.47 49 92 608 -31
29JAN26 75.00 P 7.46 7.46 7.46 6.96 +0.55 50 15 245 +15
29JAN26 77.50 P 9.25 9.25 9.25 8.34 +0.12 46 5 1,144 +5
29JAN26 80.00 P 11.00 11.20 11.00 10.71 +0.65 52 10 1,458 +10
29JAN26 82.50 P 0.00 0.00 0.00 12.64 +0.59 52 0 1,490 0
29JAN26 85.00 P 0.00 0.00 0.00 15.04 +1.31 56 0 1,189 0
29JAN26 87.50 P 17.50 17.50 17.50 17.18 +1.52 56 5 214 +5
29JAN26 90.00 P 0.00 0.00 0.00 19.64 +0.91 60 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 22.13 +1.02 65 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 24.26 +1.08 61 0 230 0
29JAN26 97.50 P 0.00 0.00 0.00 26.65 +0.99 62 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 29.67 +1.10 78 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 31.85 +1.47 75 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 34.12 +1.41 72 0 255 0
29JAN26 107.50 P 0.00 0.00 0.00 37.14 +1.82 89 0 32 0
29JAN26 110.00 P 0.00 0.00 0.00 39.63 +1.93 93 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 41.64 +0.93 83 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 43.85 +1.15 71 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 47.01 +1.44 100 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 48.89 +1.19 80 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 51.66 +1.37 95 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 53.89 +0.63 85 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 56.97 +1.12 110 0 15 0
29JAN26 130.00 P 59.24 59.24 59.00 59.53 +1.18 115 34 64 +34
29JAN26 132.50 P 61.50 61.50 61.50 62.02 +1.82 117 17 47 +17
29JAN26 135.00 P 64.59 64.59 64.00 64.37 +1.01 116 34 64 +34
29JAN26 137.50 P 67.09 67.09 66.50 67.09 +1.89 124 34 64 +34
29JAN26 140.00 P 69.59 69.59 69.59 69.07 +0.80 110 17 47 +17
26FEB26 50.00 P 0.00 0.00 0.00 0.31 +0.03 51 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.52 +0.05 51 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.83 +0.08 51 0 13 0
26FEB26 57.50 P 0.00 0.00 0.00 1.26 +0.11 51 0 286 0
26FEB26 60.00 P 2.00 2.00 1.84 1.81 +0.19 51 12 669 -6
26FEB26 62.50 P 0.00 0.00 0.00 2.48 +0.24 51 0 341 0
26FEB26 65.00 P 3.35 3.50 3.35 3.30 +0.29 50 82 714 +62
26FEB26 67.50 P 4.27 4.27 4.27 4.31 +0.37 50 6 196 +6
26FEB26 70.00 P 0.00 0.00 0.00 5.49 +0.44 50 0 103 0
26FEB26 72.50 P 7.31 7.31 6.83 6.83 +0.48 50 135 293 -7
26FEB26 75.00 P 0.00 0.00 0.00 8.40 +0.59 51 0 446 0
26FEB26 77.50 P 10.59 10.59 10.59 9.88 +0.55 50 15 649 0
26FEB26 80.00 P 12.48 12.48 12.48 11.79 +0.54 51 15 144 +15
26FEB26 82.50 P 0.00 0.00 0.00 13.91 +1.05 53 0 282 0
26FEB26 85.00 P 0.00 0.00 0.00 15.70 +0.40 52 0 112 0
26FEB26 87.50 P 0.00 0.00 0.00 17.82 +0.63 52 0 698 0
26FEB26 90.00 P 0.00 0.00 0.00 20.34 +0.95 57 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 22.56 +0.97 57 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 25.07 +1.24 61 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 26.65 +0.53 50 0 17 0
26FEB26 100.00 P 0.00 0.00 0.00 29.91 +1.12 66 0 15 0
26FEB26 102.50 P 0.00 0.00 0.00 31.85 +1.01 60 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 34.66 +1.28 68 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 37.14 +1.33 71 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 39.63 +1.51 74 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 41.88 +1.17 72 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 43.85 +0.45 59 0 60 0
26FEB26 117.50 P 0.00 0.00 0.00 47.01 +1.17 80 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 48.93 +1.11 67 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 51.68 +1.39 77 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 54.09 +0.83 77 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 56.97 +1.12 88 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 59.53 +1.18 92 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.13 +0.01 55 0 158 0
30MAR26 41.00 P 0.00 0.00 0.00 0.16 +0.01 55 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.20 +0.01 55 0 0 0
30MAR26 43.00 P 0.52 0.52 0.52 0.25 +0.02 55 10 57 0
30MAR26 44.00 P 0.00 0.00 0.00 0.31 +0.02 55 0 27 0
30MAR26 45.00 P 0.00 0.00 0.00 0.38 +0.03 55 0 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.46 +0.04 55 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.55 +0.04 55 0 95 0
30MAR26 48.00 P 0.00 0.00 0.00 0.65 +0.06 55 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.77 +0.06 55 0 22 0
30MAR26 50.00 P 0.00 0.00 0.00 0.89 +0.05 55 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 1.30 +0.09 55 0 516 0
30MAR26 55.00 P 0.00 0.00 0.00 1.81 +0.12 55 0 426 0
30MAR26 57.50 P 0.00 0.00 0.00 2.38 +0.18 55 0 803 0
30MAR26 60.00 P 0.00 0.00 0.00 3.09 +0.23 55 0 1,053 0
30MAR26 62.50 P 0.00 0.00 0.00 3.91 +0.27 54 0 1,018 0
30MAR26 65.00 P 4.97 4.97 4.97 4.88 +0.33 54 200 238 +109
30MAR26 67.50 P 0.00 0.00 0.00 5.99 +0.38 54 0 458 0
30MAR26 70.00 P 7.39 7.39 7.39 7.25 +0.44 54 1 3,043 -1
30MAR26 72.50 P 9.30 9.30 9.30 8.65 +0.50 54 26 1,547 -24
30MAR26 75.00 P 0.00 0.00 0.00 10.18 +0.56 55 0 6,880 0
30MAR26 77.50 P 0.00 0.00 0.00 11.76 +0.85 55 0 494 0
30MAR26 80.00 P 0.00 0.00 0.00 13.58 +0.58 56 0 1,951 0
30MAR26 82.50 P 0.00 0.00 0.00 15.51 +0.50 56 0 233 0
30MAR26 85.00 P 0.00 0.00 0.00 17.35 +0.44 56 0 182 0
30MAR26 87.50 P 0.00 0.00 0.00 19.35 +0.66 57 0 297 0
30MAR26 90.00 P 0.00 0.00 0.00 21.46 +0.54 58 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 23.57 +0.78 58 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 25.81 +0.96 59 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 28.07 +0.91 60 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 30.65 +1.22 64 0 56 0
30MAR26 102.50 P 0.00 0.00 0.00 32.65 +0.64 61 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.67 +0.76 59 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 37.32 +0.91 63 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.03 +1.16 68 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 42.10 +1.39 65 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.77 +1.37 69 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 47.01 +1.17 68 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 49.11 +0.82 63 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 51.68 +1.32 66 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 54.56 +1.30 75 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 56.97 +1.12 75 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 59.53 +1.18 78 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 62.02 +1.55 80 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 64.37 +1.01 79 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 67.09 +1.45 85 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 69.20 +0.93 79 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.06 +0.11 57 0 131 0
29JUN26 49.00 P 0.00 0.00 0.00 2.30 +0.11 57 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 2.53 +0.11 57 0 116 0
29JUN26 52.50 P 0.00 0.00 0.00 3.17 +0.12 57 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 3.88 +0.08 56 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 4.70 +0.12 56 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 5.61 +0.14 56 0 193 0
29JUN26 62.50 P 0.00 0.00 0.00 6.62 +0.17 56 0 108 0
29JUN26 65.00 P 7.98 7.98 7.85 7.74 +0.28 56 252 4,384 +124
29JUN26 67.50 P 0.00 0.00 0.00 8.97 +0.33 56 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 10.44 +0.58 56 0 411 0
29JUN26 72.50 P 11.86 11.86 11.74 11.86 +0.56 56 60 989 +60
29JUN26 75.00 P 13.37 13.37 13.37 13.38 +0.56 57 15 5,740 +15
29JUN26 77.50 P 0.00 0.00 0.00 14.98 +0.14 57 0 333 0
29JUN26 80.00 P 0.00 0.00 0.00 16.62 +0.40 57 0 13,530 0
29JUN26 82.50 P 0.00 0.00 0.00 18.68 +1.22 58 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 20.43 +1.10 58 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 22.18 +1.04 58 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 24.33 +0.56 59 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 26.45 +1.48 60 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 28.52 +1.54 61 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 30.23 +0.78 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.77 +1.24 62 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 34.89 +1.11 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.56 +0.80 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.36 +1.34 63 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 41.15 +0.97 61 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 43.66 +0.73 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.61 +0.47 61 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.88 +0.49 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.17 +0.46 61 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 52.10 +0.47 57 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.92 +0.95 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.30 +1.07 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.72 +1.12 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 62.11 +0.99 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 64.55 +1.09 64 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.10 +1.21 66 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 69.35 +0.92 64 0 142 0
29SEP26 50.00 P 0.00 0.00 0.00 4.10 +0.20 58 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 4.87 +0.16 58 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 5.74 +0.13 57 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 6.68 +0.14 57 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 7.72 +0.17 57 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 8.84 +0.20 57 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 10.06 +0.32 57 0 6,170 0
29SEP26 67.50 P 0.00 0.00 0.00 11.36 +0.36 57 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 12.74 +0.40 57 0 553 0
29SEP26 72.50 P 0.00 0.00 0.00 14.20 +0.43 57 0 346 0
29SEP26 75.00 P 15.85 15.85 15.85 15.68 +0.23 57 1 562 -1
29SEP26 77.50 P 0.00 0.00 0.00 17.30 +0.26 57 0 356 0
29SEP26 80.00 P 0.00 0.00 0.00 18.98 +0.43 57 0 1,210 0
29SEP26 82.50 P 0.00 0.00 0.00 21.17 +0.91 59 0 639 0
29SEP26 85.00 P 0.00 0.00 0.00 22.67 +0.62 58 0 475 0
29SEP26 87.50 P 0.00 0.00 0.00 24.53 +0.65 59 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 26.79 +0.95 60 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 28.75 +1.02 61 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 30.70 +1.07 61 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 32.16 +0.57 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 34.38 +0.67 60 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 36.35 +0.58 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.56 +0.75 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 40.42 +0.63 59 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 42.75 +0.83 60 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 45.30 +1.36 62 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 47.09 +0.88 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.35 +0.93 61 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 51.55 +0.86 61 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 53.82 +0.46 61 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 56.13 +0.61 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 58.45 +0.71 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 60.68 +0.91 61 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 5.39 +0.13 58 0 53 0
30DEC26 52.50 P 0.00 0.00 0.00 6.26 +0.19 58 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 7.21 +0.14 58 0 313 0
30DEC26 57.50 P 0.00 0.00 0.00 8.25 +0.16 57 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 9.36 +0.14 57 0 301 0
30DEC26 62.50 P 10.77 10.77 10.77 10.55 +0.38 57 1 2 +1
30DEC26 65.00 P 0.00 0.00 0.00 11.82 +0.38 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.16 +0.27 57 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 14.57 +0.28 57 0 130 0
30DEC26 72.50 P 0.00 0.00 0.00 16.07 +0.32 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.63 +0.29 57 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 19.25 +0.30 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.94 +0.33 58 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 22.75 +0.61 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 24.50 +0.60 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.29 +0.51 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.16 +0.58 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.06 +0.84 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.00 +0.68 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.97 +0.91 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.95 +0.69 59 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 38.10 +0.86 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.03 +0.90 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.11 +0.67 59 0 0 0
TOTAL PUT 2,113 149,918 +235
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$ 14.02
30DEC25 3.56 C 0.00 0.00 0.00 10.47 -0.49 296 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.36 -0.42 409 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.11 -0.50 0 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 9.93 -0.50 0 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 9.75 -0.50 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.58 -0.50 245 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.42 -0.48 288 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.22 -0.51 0 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.06 -0.49 251 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 8.87 -0.50 211 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 8.68 -0.51 0 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.51 -0.50 196 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.34 -0.50 189 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.16 -0.50 182 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 7.98 -0.50 175 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 7.86 -0.44 252 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 7.61 -0.51 0 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.46 -0.49 184 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.27 -0.50 150 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.09 -0.51 144 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 256 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 197 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$ 14.02
30DEC25 4.20 C 0.00 0.00 0.00 9.82 -0.58 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 9.72 -0.59 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 9.62 -0.58 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.52 -0.59 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.42 -0.58 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.32 -0.51 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.22 -0.51 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.12 -0.51 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.02 -0.51 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 8.77 -0.51 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.52 -0.51 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.27 -0.57 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.06 -0.56 235 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.78 -0.58 168 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.52 -0.53 0 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.30 -0.48 193 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.13 -0.40 242 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 6.79 -0.49 161 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 6.59 -0.44 199 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.28 -0.50 118 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.03 -0.50 111 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.78 -0.50 103 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.53 -0.50 96 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.37 -0.42 169 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.10 -0.44 152 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.78 -0.51 73 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.53 -0.50 62 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.28 -0.50 0 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.03 -0.50 0 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 3.53 -0.50 0 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.03 -0.50 0 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.53 -0.50 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.04 -0.50 42 0 88 0
30DEC25 12.50 C 1.56 1.56 1.56 1.56 -0.54 41 15 15 0
30DEC25 13.00 C 1.12 1.12 1.12 1.16 -0.42 48 10 60 +10
30DEC25 13.50 C 0.00 0.00 0.00 0.73 -0.44 41 0 306 0
30DEC25 14.00 C 0.44 0.49 0.44 0.44 -0.34 41 30 330 -30
30DEC25 14.50 C 0.23 0.27 0.23 0.25 -0.25 43 73 706 +33
30DEC25 15.00 C 0.16 0.16 0.14 0.12 -0.17 42 43 988 0
30DEC25 15.50 C 0.06 0.06 0.06 0.06 -0.10 43 6 322 0
30DEC25 16.00 C 0.00 0.00 0.00 0.03 -0.05 45 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 185 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 194 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 148 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 395 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 393 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 77 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 113 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 121 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 129 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 137 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 150 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 157 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 163 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.85 -0.45 71 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.56 -0.50 48 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.31 -0.50 44 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.07 -0.49 48 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.69 -0.38 67 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.20 -0.39 60 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.68 -0.36 49 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.16 -0.46 39 0 0 0
29JAN26 12.50 C 1.81 1.81 1.81 1.87 -0.40 48 15 15 +15
29JAN26 13.00 C 0.00 0.00 0.00 1.47 -0.35 45 0 49 0
29JAN26 13.50 C 1.05 1.05 1.05 1.13 -0.36 43 1 259 +1
29JAN26 14.00 C 0.89 0.89 0.89 0.88 -0.31 44 5 395 +5
29JAN26 14.50 C 0.00 0.00 0.00 0.66 -0.30 44 0 446 0
29JAN26 15.00 C 0.00 0.00 0.00 0.51 -0.23 45 0 364 0
29JAN26 15.50 C 0.38 0.39 0.38 0.38 -0.19 46 2 209 0
29JAN26 16.00 C 0.27 0.27 0.27 0.27 -0.16 46 2 204 -2
29JAN26 16.50 C 0.00 0.00 0.00 0.19 -0.13 46 0 96 0
29JAN26 17.00 C 0.00 0.00 0.00 0.13 -0.10 45 0 724 0
29JAN26 17.50 C 0.00 0.00 0.00 0.09 -0.07 46 0 401 0
29JAN26 18.00 C 0.00 0.00 0.00 0.06 -0.06 45 0 177 0
29JAN26 18.50 C 0.00 0.00 0.00 0.04 -0.04 45 0 93 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 130 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 67 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 115 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 4.85 -0.48 49 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.61 -0.48 49 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.33 -0.51 29 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.12 -0.48 45 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.69 -0.43 49 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.20 -0.43 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.74 -0.45 41 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.33 -0.47 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.98 -0.39 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.67 -0.36 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.38 -0.35 43 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 1.15 -0.30 45 0 269 0
26FEB26 14.50 C 0.00 0.00 0.00 0.93 -0.28 44 0 259 0
26FEB26 15.00 C 0.00 0.00 0.00 0.76 -0.24 45 0 230 0
26FEB26 15.50 C 0.00 0.00 0.00 0.61 -0.22 45 0 110 0
26FEB26 16.00 C 0.55 0.55 0.55 0.50 -0.18 46 4 108 +4
26FEB26 16.50 C 0.00 0.00 0.00 0.39 -0.16 46 0 91 0
26FEB26 17.00 C 0.34 0.34 0.34 0.30 -0.13 46 15 45 +15
26FEB26 17.50 C 0.00 0.00 0.00 0.23 -0.11 46 0 40 0
26FEB26 18.00 C 0.00 0.00 0.00 0.18 -0.09 46 0 74 0
26FEB26 18.50 C 0.00 0.00 0.00 0.14 -0.07 46 0 8 0
26FEB26 19.00 C 0.00 0.00 0.00 0.11 -0.05 46 0 35 0
26FEB26 19.50 C 0.00 0.00 0.00 0.08 -0.04 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.06 -0.04 46 0 18 0
30MAR26 4.60 C 0.00 0.00 0.00 9.44 -0.56 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.38 -0.48 94 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.22 -0.56 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.16 -0.50 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.06 -0.47 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.82 -0.50 70 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.58 -0.46 76 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.29 -0.55 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.07 -0.55 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.78 -0.58 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.58 -0.50 54 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.33 -0.45 44 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.13 -0.45 72 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.87 -0.47 65 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.59 -0.47 46 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.29 -0.54 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.15 -0.39 62 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.88 -0.44 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.58 -0.47 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.38 -0.42 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.10 -0.54 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.99 -0.39 58 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.71 -0.44 52 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.36 -0.48 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.30 -0.36 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.77 -0.57 46 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.40 -0.37 49 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.96 -0.46 46 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.56 -0.40 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.34 -0.28 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.95 -0.35 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.79 -0.22 50 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 1.47 -0.30 47 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 1.26 -0.28 47 0 20 0
30MAR26 15.00 C 0.00 0.00 0.00 1.08 -0.26 48 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.93 -0.24 48 0 705 0
30MAR26 16.00 C 0.00 0.00 0.00 0.80 -0.21 49 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 0.67 -0.19 49 0 156 0
30MAR26 17.00 C 0.00 0.00 0.00 0.56 -0.17 49 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.46 -0.15 48 0 45 0
30MAR26 18.00 C 0.00 0.00 0.00 0.38 -0.14 48 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.32 -0.11 48 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.26 -0.10 48 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.22 -0.08 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.18 -0.07 48 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 65 0
30MAR26 22.00 C 0.00 0.00 0.00 0.08 -0.04 48 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 9.28 -0.52 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.20 -0.46 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.12 -0.49 64 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.95 -0.41 81 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.62 -0.42 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.32 -0.55 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.08 -0.54 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.80 -0.56 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.58 -0.52 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.35 -0.50 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.18 -0.44 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.92 -0.44 46 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.71 -0.40 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.43 -0.44 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.21 -0.44 45 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.02 -0.42 50 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.83 -0.35 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.64 -0.31 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.33 -0.40 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.12 -0.42 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.89 -0.44 46 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.70 -0.39 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.49 -0.46 46 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.12 -0.37 47 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.81 -0.35 49 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.43 -0.36 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.10 -0.39 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.84 -0.33 48 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.55 -0.34 48 0 25 0
29JUN26 13.50 C 0.00 0.00 0.00 2.35 -0.28 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.12 -0.27 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.92 -0.25 49 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.74 -0.23 50 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.57 -0.24 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.42 -0.23 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.29 -0.18 51 0 8 0
29JUN26 17.00 C 0.00 0.00 0.00 1.17 -0.18 51 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.05 -0.20 51 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.94 -0.19 51 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.84 -0.17 51 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.75 -0.16 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.67 -0.15 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.60 -0.14 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.48 -0.11 51 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.38 -0.10 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.30 -0.08 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.24 -0.07 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.19 -0.06 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 -0.05 50 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 -0.04 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 -0.03 51 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.44 -0.41 51 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.24 -0.37 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.06 -0.36 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.92 -0.32 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.58 -0.31 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.22 -0.33 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.92 -0.30 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.65 -0.29 51 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.42 -0.24 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.13 -0.27 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.86 -0.30 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.64 -0.30 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.48 -0.25 51 0 329 0
29SEP26 15.00 C 0.00 0.00 0.00 2.30 -0.24 51 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 2.12 -0.22 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.97 -0.22 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.84 -0.23 52 0 0 0
29SEP26 17.00 C 1.75 1.75 1.75 1.71 -0.18 52 15 15 +15
29SEP26 17.50 C 0.00 0.00 0.00 1.59 -0.19 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.48 -0.19 53 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.36 -0.20 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.26 -0.20 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.16 -0.19 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.04 -0.21 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.91 -0.13 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.78 -0.11 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.66 -0.13 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.56 -0.11 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.48 -0.10 52 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 0.41 -0.09 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.35 -0.08 52 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.30 -0.07 52 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.26 -0.05 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.22 -0.05 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.19 -0.04 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 -0.04 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.55 -0.35 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.34 -0.41 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.18 -0.40 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.84 -0.37 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.54 -0.35 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.25 -0.34 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.00 -0.32 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.74 -0.32 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.51 -0.30 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.29 -0.29 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.11 -0.25 51 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.90 -0.31 51 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.74 -0.27 52 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.58 -0.26 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.43 -0.24 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.28 -0.25 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.15 -0.24 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.02 -0.23 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.89 -0.24 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.77 -0.24 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.65 -0.24 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.55 -0.23 52 0 10 0
TOTAL CALL 236 18,187 +66
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 278 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 253 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 239 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 218 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 208 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 199 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 190 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 0.00 157 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 150 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 136 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 122 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 126 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 44 2 131 -2
30DEC25 12.50 P 0.00 0.00 0.00 0.04 +0.02 45 0 348 0
30DEC25 13.00 P 0.10 0.12 0.10 0.10 +0.05 44 26 233 -4
30DEC25 13.50 P 0.23 0.26 0.22 0.22 +0.10 43 34 616 +18
30DEC25 14.00 P 0.47 0.49 0.36 0.44 +0.19 45 50 1,389 +7
30DEC25 14.50 P 0.76 0.76 0.73 0.73 +0.28 44 30 1,150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.13 +0.38 48 0 533 0
30DEC25 15.50 P 0.00 0.00 0.00 1.57 +0.45 51 0 3,232 0
30DEC25 16.00 P 2.03 2.03 2.03 2.05 +0.51 58 15 2,524 -15
30DEC25 16.50 P 0.00 0.00 0.00 2.49 +0.45 49 0 193 0
30DEC25 17.00 P 0.00 0.00 0.00 2.98 +0.42 0 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 3.48 +0.50 0 0 58 0
30DEC25 18.00 P 0.00 0.00 0.00 3.99 +0.48 70 0 7 0
30DEC25 18.50 P 0.00 0.00 0.00 4.49 +0.45 76 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.98 +0.50 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.49 +0.48 88 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 5.98 +0.50 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.04 +0.48 130 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.98 +0.44 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.98 +0.41 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.98 +0.42 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.06 +0.54 181 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.01 +0.53 167 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.01 +0.49 175 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.98 +0.37 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.98 +0.42 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.98 +0.44 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.98 +0.50 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.98 +0.44 0 0 783 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 87 0
29JAN26 11.50 P 0.00 0.00 0.00 0.09 +0.02 45 0 97 0
29JAN26 12.00 P 0.16 0.19 0.16 0.16 +0.04 45 17 227 +2
29JAN26 12.50 P 0.30 0.30 0.30 0.27 +0.07 46 1 198 +1
29JAN26 13.00 P 0.41 0.41 0.41 0.41 +0.11 45 15 285 +15
29JAN26 13.50 P 0.60 0.60 0.60 0.61 +0.16 46 1 697 -1
29JAN26 14.00 P 0.85 0.85 0.85 0.85 +0.21 46 15 100 -15
29JAN26 14.50 P 0.00 0.00 0.00 1.14 +0.25 47 0 426 0
29JAN26 15.00 P 0.00 0.00 0.00 1.40 +0.23 43 0 359 0
29JAN26 15.50 P 0.00 0.00 0.00 1.76 +0.27 42 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 2.13 +0.23 40 0 65 0
29JAN26 16.50 P 0.00 0.00 0.00 2.70 +0.41 51 0 97 0
29JAN26 17.00 P 0.00 0.00 0.00 3.13 +0.39 51 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.59 +0.40 53 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 4.00 +0.38 44 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 4.49 +0.36 45 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.98 +0.35 0 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.49 +0.37 52 0 15 0
29JAN26 20.00 P 0.00 0.00 0.00 6.02 +0.46 63 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.04 +0.39 74 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.98 +0.42 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.13 +0.56 100 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.98 +0.42 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 11.06 +0.54 102 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 12.02 +0.41 99 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 +0.01 46 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.13 +0.03 46 0 16 0
26FEB26 11.50 P 0.21 0.21 0.21 0.21 +0.05 46 1 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.32 +0.07 46 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.46 +0.11 46 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.63 +0.13 46 0 76 0
26FEB26 13.50 P 0.89 0.89 0.89 0.84 +0.17 46 15 44 +15
26FEB26 14.00 P 0.00 0.00 0.00 1.09 +0.20 46 0 111 0
26FEB26 14.50 P 0.00 0.00 0.00 1.38 +0.24 46 0 60 0
26FEB26 15.00 P 0.00 0.00 0.00 1.72 +0.30 48 0 245 0
26FEB26 15.50 P 0.00 0.00 0.00 2.04 +0.37 47 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.46 +0.34 49 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.86 +0.37 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.30 +0.40 51 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.70 +0.37 50 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.21 +0.45 54 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.68 +0.45 56 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.06 +0.40 50 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.58 +0.40 55 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.02 +0.38 51 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 +0.02 50 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.10 +0.02 48 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.13 +0.03 49 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 +0.04 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.28 +0.05 48 0 27 0
30MAR26 11.50 P 0.00 0.00 0.00 0.39 +0.07 48 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.53 +0.09 48 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.69 +0.11 48 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.89 +0.15 48 0 274 0
30MAR26 13.50 P 0.00 0.00 0.00 1.11 +0.17 48 0 169 0
30MAR26 14.00 P 0.00 0.00 0.00 1.37 +0.20 48 0 28 0
30MAR26 14.50 P 0.00 0.00 0.00 1.66 +0.22 48 0 40 0
30MAR26 15.00 P 0.00 0.00 0.00 1.99 +0.25 49 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.33 +0.26 50 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.72 +0.33 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.10 +0.32 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.51 +0.39 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.93 +0.37 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.36 +0.39 53 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.81 +0.41 55 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 5.26 +0.43 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.58 +0.35 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.05 +0.31 48 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.11 +0.37 57 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.04 +0.42 56 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 9.13 +0.54 68 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 10.09 +0.53 69 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.06 +0.54 70 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.02 +0.41 69 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.01 +0.48 71 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.10 +0.49 85 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.98 +0.42 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.98 +0.39 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.98 +0.43 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.11 +0.57 98 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 +0.02 51 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 +0.02 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 +0.03 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 +0.03 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.21 +0.03 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.25 +0.04 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 +0.04 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.34 +0.05 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.39 +0.05 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.51 +0.07 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.65 +0.09 50 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.80 +0.10 50 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 0.98 +0.12 50 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.19 +0.14 50 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.41 +0.16 50 0 4 0
29JUN26 13.50 P 1.70 1.70 1.70 1.66 +0.18 50 15 31 +15
29JUN26 14.00 P 0.00 0.00 0.00 1.93 +0.20 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.22 +0.17 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.54 +0.18 51 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 2.87 +0.21 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.21 +0.21 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.56 +0.22 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.95 +0.25 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.29 +0.21 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.79 +0.33 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.11 +0.24 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.61 +0.33 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.01 +0.31 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.45 +0.31 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.38 +0.36 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.25 +0.35 55 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 9.21 +0.38 57 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.14 +0.39 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.09 +0.38 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.04 +0.38 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.06 +0.45 61 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.10 +0.49 66 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.98 +0.38 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.03 +0.44 66 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.98 +0.42 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.11 +0.52 76 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.48 +0.06 52 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 +0.06 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 +0.06 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.68 +0.08 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.83 +0.09 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.01 +0.12 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.18 +0.12 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.38 +0.13 52 0 0 0
29SEP26 12.50 P 1.64 1.64 1.64 1.60 +0.14 52 15 15 +15
29SEP26 13.00 P 0.00 0.00 0.00 1.85 +0.16 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.11 +0.18 52 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.39 +0.20 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.68 +0.21 52 0 26 0
29SEP26 15.00 P 3.02 3.06 3.02 3.00 +0.17 52 19 43 +14
29SEP26 15.50 P 3.29 3.29 3.29 3.32 +0.18 52 1 1 +1
29SEP26 16.00 P 3.63 3.63 3.63 3.66 +0.18 52 7 7 +7
29SEP26 16.50 P 0.00 0.00 0.00 4.06 +0.25 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.42 +0.27 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.81 +0.27 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.19 +0.27 54 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 5.52 +0.23 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.92 +0.24 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.41 +0.32 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.81 +0.32 55 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.60 +0.29 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.50 +0.37 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.37 +0.28 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.29 +0.34 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.29 +0.40 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.17 +0.36 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.09 +0.36 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.10 +0.43 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.06 +0.42 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.04 +0.44 58 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.06 +0.48 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.11 +0.52 67 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.74 +0.07 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 +0.07 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 +0.06 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.07 +0.09 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.26 +0.11 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.46 +0.12 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.68 +0.13 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.92 +0.15 52 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 2.17 +0.16 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.44 +0.17 52 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.73 +0.19 52 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 3.03 +0.20 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.34 +0.20 52 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 3.67 +0.22 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.00 +0.22 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.37 +0.25 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.73 +0.26 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.10 +0.27 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.48 +0.28 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.85 +0.27 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.25 +0.29 54 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.66 +0.30 54 0 0 0
TOTAL PUT 279 20,045 +73
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$ 16.50
30DEC25 8.50 C 0.00 0.00 0.00 8.01 -0.04 123 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.76 -0.04 115 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.51 -0.04 107 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.26 -0.04 98 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.01 -0.04 86 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.76 -0.04 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.51 -0.11 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.01 -0.04 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.54 -0.01 115 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.01 -0.19 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.51 -0.04 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.01 -0.04 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.51 -0.04 0 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 3.01 -0.05 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.02 -0.04 33 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.52 -0.04 25 0 26 0
30DEC25 15.50 C 0.00 0.00 0.00 1.04 -0.02 24 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.61 -0.04 23 0 105 0
30DEC25 16.50 C 0.28 0.28 0.28 0.30 -0.04 24 23 307 -23
30DEC25 17.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 270 0
30DEC25 17.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 240 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 145 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 147 0
30DEC25 19.00 C 0.03 0.03 0.03 0.01 0.00 38 3 205 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 305 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 123 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,489 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 157 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.54 -0.07 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.05 -0.05 34 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.55 -0.01 28 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.01 -0.10 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.04 -0.06 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.60 -0.04 21 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.21 -0.04 24 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.87 -0.04 24 0 30 0
29JAN26 16.50 C 0.00 0.00 0.00 0.60 -0.03 25 0 19 0
29JAN26 17.00 C 0.00 0.00 0.00 0.39 -0.03 25 0 24 0
29JAN26 17.50 C 0.00 0.00 0.00 0.24 -0.03 25 0 67 0
29JAN26 18.00 C 0.15 0.15 0.15 0.15 -0.02 26 50 155 +50
29JAN26 18.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 88 0
29JAN26 19.00 C 0.00 0.00 0.00 0.05 0.00 27 0 88 0
29JAN26 19.50 C 0.00 0.00 0.00 0.03 0.00 28 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 37 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.54 -0.10 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.08 -0.04 26 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.55 -0.08 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.05 -0.07 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.56 -0.09 0 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.14 -0.06 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.73 -0.15 23 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.37 -0.04 24 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.05 -0.04 25 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.79 -0.03 25 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.57 -0.03 25 0 51 0
26FEB26 17.50 C 0.00 0.00 0.00 0.41 -0.04 26 0 40 0
26FEB26 18.00 C 0.00 0.00 0.00 0.29 -0.02 26 0 41 0
26FEB26 18.50 C 0.24 0.24 0.22 0.20 -0.01 26 37 92 +37
26FEB26 19.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.02 0.00 27 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 32 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 39 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.59 -0.12 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.28 -0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.17 +0.09 64 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.77 -0.14 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.53 -0.09 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.04 -0.13 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.54 -0.15 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.04 -0.16 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.61 -0.08 25 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.09 -0.12 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.55 -0.10 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.15 -0.01 22 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.67 -0.08 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.27 -0.08 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.90 -0.04 25 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.56 -0.04 26 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.27 -0.03 26 130 233 +130
30MAR26 16.50 C 0.00 0.00 0.00 1.01 -0.03 27 130 258 +130
30MAR26 17.00 C 0.00 0.00 0.00 0.79 -0.03 27 0 156 0
30MAR26 17.50 C 0.00 0.00 0.00 0.63 -0.02 27 0 163 0
30MAR26 18.00 C 0.50 0.50 0.49 0.49 -0.02 28 22 159 +11
30MAR26 18.50 C 0.00 0.00 0.00 0.37 -0.02 28 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.20 -0.01 28 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 6.62 -0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.21 -0.02 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.71 -0.02 29 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.16 -0.10 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.71 -0.07 21 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.25 -0.06 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.77 -0.07 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.36 -0.07 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.97 -0.03 25 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.61 -0.03 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.34 +0.03 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.97 -0.03 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.69 -0.03 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.44 -0.03 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.22 -0.03 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.03 -0.02 27 0 0 0
29JUN26 18.00 C 0.82 0.82 0.82 0.86 -0.03 27 15 16 +15
29JUN26 18.50 C 0.72 0.72 0.72 0.73 -0.01 28 5 5 +5
29JUN26 19.00 C 0.00 0.00 0.00 0.61 -0.01 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.51 -0.01 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.42 -0.01 28 0 7 0
29JUN26 21.00 C 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 0.00 29 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 4.77 -0.03 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.31 -0.05 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.88 -0.04 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.45 -0.05 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.09 -0.01 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.73 -0.04 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.40 -0.05 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.13 -0.02 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.92 +0.03 29 0 0 0
29SEP26 16.50 C 1.64 1.64 1.64 1.66 -0.01 28 17 17 +17
29SEP26 17.00 C 0.00 0.00 0.00 1.42 -0.04 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.24 -0.02 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.07 -0.01 28 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.91 -0.02 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.78 -0.01 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 -0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.56 -0.01 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 0.00 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 4.84 -0.03 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.41 -0.04 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.01 -0.03 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.63 -0.03 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.28 -0.03 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.95 -0.02 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.64 -0.03 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.36 -0.02 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.10 -0.02 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.87 -0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.65 -0.02 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.47 -0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.29 -0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.14 -0.01 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.00 -0.01 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.88 -0.01 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.77 -0.01 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.59 0.00 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
TOTAL CALL 432 7,080 +372
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 143 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 98 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 63 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 38 0
30DEC25 15.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 225 0
30DEC25 16.00 P 0.11 0.13 0.11 0.11 -0.01 25 3 253 0
30DEC25 16.50 P 0.34 0.34 0.29 0.30 +0.01 25 51 806 +20
30DEC25 17.00 P 0.72 0.72 0.72 0.63 +0.02 27 1 354 0
30DEC25 17.50 P 1.10 1.10 1.10 1.06 +0.03 30 2 362 +2
30DEC25 18.00 P 1.58 1.60 1.58 1.55 +0.04 38 3 2,396 0
30DEC25 18.50 P 2.09 2.09 2.09 2.06 +0.04 48 20 89 -20
30DEC25 19.00 P 2.58 2.58 2.58 2.58 +0.12 60 20 67 0
30DEC25 19.50 P 0.00 0.00 0.00 3.08 +0.12 68 0 26 0
30DEC25 20.00 P 0.00 0.00 0.00 3.59 +0.06 78 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.56 -0.03 85 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.57 +0.05 100 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.57 +0.05 112 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.70 +0.06 151 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.57 +0.05 133 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.53 -0.07 127 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.57 +0.06 152 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.57 +0.06 161 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 29 0 2 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 0.00 27 0 26 0
29JAN26 14.50 P 0.00 0.00 0.00 0.05 0.00 27 0 35 0
29JAN26 15.00 P 0.00 0.00 0.00 0.10 0.00 26 0 119 0
29JAN26 15.50 P 0.00 0.00 0.00 0.19 -0.01 26 0 114 0
29JAN26 16.00 P 0.37 0.37 0.37 0.35 +0.01 26 1 200 +1
29JAN26 16.50 P 0.00 0.00 0.00 0.57 0.00 26 0 145 0
29JAN26 17.00 P 0.00 0.00 0.00 0.87 +0.01 27 0 306 0
29JAN26 17.50 P 1.20 1.25 1.20 1.23 +0.02 28 2 127 0
29JAN26 18.00 P 1.64 1.64 1.64 1.64 +0.11 29 1 71 0
29JAN26 18.50 P 0.00 0.00 0.00 2.09 +0.02 30 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 2.58 +0.03 34 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.09 +0.06 40 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 3.59 +0.06 44 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.63 +0.04 56 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.58 +0.06 58 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.57 +0.05 63 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.70 +0.06 84 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.57 +0.05 76 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.57 -0.03 81 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.57 +0.06 86 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.58 +0.05 93 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 0.05 0.05 0.05 0.03 0.00 27 15 27 +15
26FEB26 14.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.11 0.00 26 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 0.20 0.00 26 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.33 +0.02 26 0 18 0
26FEB26 16.00 P 0.00 0.00 0.00 0.51 +0.01 27 0 60 0
26FEB26 16.50 P 0.00 0.00 0.00 0.74 +0.01 27 0 160 0
26FEB26 17.00 P 1.06 1.06 1.06 1.03 +0.01 27 6 118 0
26FEB26 17.50 P 0.00 0.00 0.00 1.37 +0.02 28 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.75 +0.02 28 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.09 -0.06 25 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.58 -0.02 28 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.11 +0.04 33 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.60 +0.07 36 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.63 +0.04 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.58 0.00 47 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.65 +0.09 58 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.70 +0.06 67 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.58 +0.02 62 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.58 -0.02 66 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.68 +0.17 80 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.58 +0.05 75 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 0.00 28 0 9 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 0.00 28 0 6 0
30MAR26 14.00 P 0.00 0.00 0.00 0.14 0.00 28 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 8 0
30MAR26 15.00 P 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.49 +0.01 28 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.69 +0.01 28 130 315 +115
30MAR26 16.50 P 0.00 0.00 0.00 0.93 +0.01 28 130 1,233 +130
30MAR26 17.00 P 0.00 0.00 0.00 1.22 +0.02 29 0 147 0
30MAR26 17.50 P 0.00 0.00 0.00 1.54 +0.02 29 0 176 0
30MAR26 18.00 P 0.00 0.00 0.00 1.90 +0.02 29 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.30 +0.02 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.73 +0.04 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.18 +0.04 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.65 +0.04 34 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.63 +0.04 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.58 0.00 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.65 +0.09 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.70 +0.06 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.58 +0.02 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.58 -0.02 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.68 +0.10 68 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.58 +0.05 64 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 0.06 0.06 0.06 0.04 0.00 28 2 4 +2
29JUN26 12.00 P 0.00 0.00 0.00 0.07 0.00 28 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 0.00 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.24 0.00 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.34 +0.01 28 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.46 +0.01 28 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.62 +0.02 28 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.81 +0.02 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.03 +0.03 29 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 1.27 +0.01 29 0 100 0
29JUN26 17.00 P 1.57 1.57 1.57 1.56 +0.02 29 15 16 +15
29JUN26 17.50 P 1.93 1.96 1.93 1.87 +0.02 29 30 30 +30
29JUN26 18.00 P 0.00 0.00 0.00 2.20 +0.02 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.54 0.00 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.96 +0.03 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.36 +0.02 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.80 +0.03 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.71 +0.06 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.64 +0.03 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.65 +0.09 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.70 +0.06 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.58 +0.02 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.58 -0.02 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.68 +0.10 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.58 +0.05 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 +0.01 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 +0.01 27 0 23 0
29SEP26 13.50 P 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.56 +0.02 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.71 +0.01 27 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.90 +0.02 27 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.10 +0.02 27 0 2 0
29SEP26 16.00 P 1.36 1.36 1.36 1.33 +0.02 27 17 17 +17
29SEP26 16.50 P 0.00 0.00 0.00 1.61 +0.04 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.90 +0.04 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.22 +0.04 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.56 +0.05 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.93 +0.05 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.30 +0.08 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.70 +0.05 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.11 +0.06 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.93 +0.06 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.81 +0.02 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.70 +0.03 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.70 +0.06 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.66 +0.08 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.63 +0.03 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.68 +0.10 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.58 +0.05 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 +0.01 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 +0.02 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 +0.02 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.10 +0.02 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.32 +0.02 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.56 +0.03 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.83 +0.03 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.11 +0.03 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.42 +0.03 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.74 +0.03 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.09 +0.03 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.44 +0.03 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.82 +0.03 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.21 +0.03 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.03 +0.04 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.89 +0.04 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.78 +0.04 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.70 +0.05 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.66 +0.08 29 0 0 0
TOTAL PUT 449 9,359 +327
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$ 6.85
30DEC25 2.70 C 0.00 0.00 0.00 4.16 +0.19 227 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.06 +0.19 218 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.95 +0.18 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.86 +0.19 202 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.76 +0.17 194 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.67 +0.20 213 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.56 +0.16 179 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.45 +0.15 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.36 +0.19 165 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.27 +0.15 183 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.16 +0.19 152 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.05 +0.16 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.96 +0.19 139 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.86 +0.19 133 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.77 +0.16 149 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.66 +0.19 122 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.56 +0.19 116 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.45 +0.18 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.37 +0.19 124 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.27 +0.19 119 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.16 +0.18 95 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.05 +0.14 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.96 +0.15 85 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.86 +0.18 80 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.62 +0.18 83 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.36 +0.17 58 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.11 +0.18 47 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.86 +0.18 37 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.63 +0.19 40 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.40 +0.15 33 0 260 0
30DEC25 6.75 C 0.20 0.20 0.20 0.21 +0.09 30 2 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.10 +0.05 32 0 207 0
30DEC25 7.25 C 0.00 0.00 0.00 0.04 +0.02 33 0 34 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 773 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 372 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.17 +0.19 47 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.07 +0.16 44 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.97 +0.16 41 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.90 +0.21 60 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.62 +0.18 30 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.38 +0.19 36 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.13 +0.20 29 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.90 +0.17 30 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.66 +0.15 25 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.49 +0.14 29 0 0 0
29JAN26 6.75 C 0.27 0.27 0.27 0.33 +0.11 28 1 1 +1
29JAN26 7.00 C 0.00 0.00 0.00 0.21 +0.07 28 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.13 +0.05 29 0 247 0
29JAN26 7.50 C 0.00 0.00 0.00 0.08 +0.04 30 0 240 0
29JAN26 7.75 C 0.00 0.00 0.00 0.04 +0.02 29 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.18 +0.18 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.07 +0.16 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.98 +0.17 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.90 +0.20 42 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.65 +0.21 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.40 +0.21 31 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.13 +0.16 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.95 +0.18 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.74 +0.13 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.55 +0.13 27 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.40 +0.11 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.29 +0.09 28 0 3 0
26FEB26 7.25 C 0.00 0.00 0.00 0.20 +0.07 28 0 15 0
26FEB26 7.50 C 0.12 0.12 0.12 0.13 +0.04 28 15 15 +15
26FEB26 7.75 C 0.00 0.00 0.00 0.09 +0.04 29 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.08 +0.19 72 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.97 +0.17 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.88 +0.20 64 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.77 +0.17 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.67 +0.17 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.57 +0.15 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.47 +0.17 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.42 +0.23 77 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.31 +0.19 69 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.19 +0.19 54 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.09 +0.19 51 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.99 +0.22 48 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.93 +0.25 65 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.79 +0.18 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.72 +0.25 57 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.59 +0.21 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.48 +0.20 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.41 +0.21 45 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.33 +0.25 50 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.23 +0.23 47 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.09 +0.14 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.99 +0.18 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.91 +0.21 34 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.67 +0.21 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.43 +0.20 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.17 +0.14 22 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 0.96 +0.14 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.77 +0.12 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.62 +0.13 27 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.48 +0.11 27 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.36 +0.09 27 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.27 +0.07 28 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.20 +0.06 28 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 +0.03 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.74 +0.18 38 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.65 +0.17 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.54 +0.16 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.46 +0.19 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.35 +0.21 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.26 +0.17 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.19 +0.24 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.09 +0.22 35 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.98 +0.17 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.76 +0.22 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.55 +0.22 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.33 +0.15 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.13 +0.17 28 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.97 +0.17 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.81 +0.12 28 0 0 0
29JUN26 6.75 C 0.56 0.56 0.56 0.66 +0.12 28 12 15 +12
29JUN26 7.00 C 0.00 0.00 0.00 0.54 +0.09 27 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 +0.09 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.36 +0.08 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.30 +0.07 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.24 +0.06 29 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.19 +0.05 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 +0.02 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.37 +0.16 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.27 +0.16 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.19 +0.17 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.10 +0.15 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.00 +0.16 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.80 +0.17 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.58 +0.15 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.36 +0.17 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.20 +0.13 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 +0.12 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 +0.11 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.77 +0.11 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.65 +0.10 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.55 +0.09 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.46 +0.08 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.38 +0.07 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.32 +0.06 29 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 +0.05 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 +0.05 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 +0.04 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 +0.03 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.27 +0.16 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.19 +0.17 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.10 +0.15 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.00 +0.16 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.80 +0.16 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.60 +0.15 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.42 +0.14 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.26 +0.14 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.11 +0.13 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 +0.12 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.85 +0.11 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 +0.10 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.64 +0.09 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 +0.08 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.48 +0.08 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.41 +0.06 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.35 +0.06 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 +0.05 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 +0.05 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 +0.04 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 +0.04 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
TOTAL CALL 30 4,047 +28
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 205 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC25 6.25 P 0.02 0.02 0.02 0.01 -0.02 32 11 197 -10
30DEC25 6.50 P 0.05 0.05 0.05 0.04 -0.04 32 6 292 +4
30DEC25 6.75 P 0.13 0.14 0.13 0.11 -0.09 31 22 290 -3
30DEC25 7.00 P 0.28 0.28 0.28 0.24 -0.14 31 1 209 +1
30DEC25 7.25 P 0.00 0.00 0.00 0.44 -0.17 34 0 42 0
30DEC25 7.50 P 0.00 0.00 0.00 0.67 -0.19 39 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 0.90 -0.21 0 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.15 -0.18 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.40 -0.23 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.65 -0.18 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.90 -0.18 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.15 -0.23 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.40 -0.18 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.65 -0.22 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.90 -0.18 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 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 45 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 29 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 90 0
29JAN26 6.25 P 0.06 0.06 0.06 0.06 -0.03 29 5 204 -5
29JAN26 6.50 P 0.00 0.00 0.00 0.12 -0.04 29 0 113 0
29JAN26 6.75 P 0.00 0.00 0.00 0.21 -0.08 28 0 15 0
29JAN26 7.00 P 0.00 0.00 0.00 0.35 -0.10 30 0 99 0
29JAN26 7.25 P 0.00 0.00 0.00 0.52 -0.12 30 0 210 0
29JAN26 7.50 P 0.84 0.84 0.84 0.72 -0.16 31 1 222 -1
29JAN26 7.75 P 0.00 0.00 0.00 0.95 -0.17 34 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.17 -0.19 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.43 -0.20 41 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.65 -0.19 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.90 -0.24 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.15 -0.23 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.42 -0.20 56 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.65 -0.22 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.90 -0.22 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 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 0.03 -0.01 29 0 0 0
26FEB26 6.00 P 0.06 0.06 0.06 0.05 -0.03 27 5 5 0
26FEB26 6.25 P 0.00 0.00 0.00 0.09 -0.05 27 0 20 0
26FEB26 6.50 P 0.00 0.00 0.00 0.17 -0.06 28 0 21 0
26FEB26 6.75 P 0.00 0.00 0.00 0.26 -0.10 27 0 3 0
26FEB26 7.00 P 0.00 0.00 0.00 0.40 -0.11 28 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.56 -0.14 28 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.72 -0.16 25 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.98 -0.14 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.21 -0.15 34 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.43 -0.20 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.65 -0.23 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.90 -0.24 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.15 -0.23 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.42 -0.20 45 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.65 -0.22 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.90 -0.23 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30MAR26 6.00 P 0.08 0.08 0.08 0.08 -0.04 27 5 8 +5
30MAR26 6.25 P 0.00 0.00 0.00 0.14 -0.05 27 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.22 -0.07 27 0 284 0
30MAR26 6.75 P 0.00 0.00 0.00 0.33 -0.09 28 0 420 0
30MAR26 7.00 P 0.46 0.46 0.46 0.46 -0.11 28 20 195 -15
30MAR26 7.25 P 0.00 0.00 0.00 0.62 -0.12 28 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.81 -0.13 29 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.98 -0.18 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.21 -0.18 29 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.44 -0.19 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.67 -0.21 30 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.92 -0.22 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.16 -0.22 34 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.42 -0.20 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.65 -0.22 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.92 -0.21 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.13 -0.03 28 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.19 -0.04 28 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.27 -0.05 29 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.37 -0.06 29 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.48 -0.08 29 0 7 0
29JUN26 7.00 P 0.69 0.69 0.67 0.62 -0.08 29 19 29 +19
29JUN26 7.25 P 0.87 0.87 0.87 0.77 -0.10 29 6 6 +6
29JUN26 7.50 P 0.00 0.00 0.00 0.91 -0.14 28 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.12 -0.13 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.32 -0.14 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.52 -0.14 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.72 -0.16 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.94 -0.20 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.16 -0.22 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.42 -0.20 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.65 -0.22 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.92 -0.21 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29SEP26 5.75 P 0.20 0.20 0.20 0.23 -0.04 28 5 5 +5
29SEP26 6.00 P 0.00 0.00 0.00 0.30 -0.05 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 -0.05 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.50 -0.08 28 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.62 -0.08 27 0 4 0
29SEP26 7.00 P 0.86 0.86 0.86 0.76 -0.10 28 15 15 +15
29SEP26 7.25 P 0.00 0.00 0.00 0.91 -0.10 27 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.08 -0.14 27 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.26 -0.13 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.46 -0.12 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.65 -0.14 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.85 -0.15 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.06 -0.15 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.29 -0.14 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.51 -0.14 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.73 -0.14 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.94 -0.19 24 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.23 -0.03 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.38 -0.05 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.48 -0.06 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.60 -0.06 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.72 -0.08 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.86 -0.09 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.02 -0.09 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.17 -0.11 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.35 -0.11 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 -0.12 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.72 -0.13 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.92 -0.13 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 -0.13 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.34 -0.14 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.56 -0.14 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.78 -0.15 29 0 0 0
TOTAL PUT 121 3,601 +21
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$ 193.20
30DEC25 100.00 C 0.00 0.00 0.00 93.26 -2.96 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 90.81 -3.57 105 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 88.46 -2.77 148 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 86.02 -2.72 149 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 83.52 -2.72 143 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 80.82 -2.93 89 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 78.32 -3.26 73 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 75.96 -2.80 121 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 73.32 -2.94 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 70.83 -2.94 75 0 90 0
30DEC25 125.00 C 0.00 0.00 0.00 68.30 -2.97 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 65.81 -2.97 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 63.34 -2.95 69 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 60.73 -3.06 0 0 199 0
30DEC25 135.00 C 0.00 0.00 0.00 58.24 -3.06 0 0 120 0
30DEC25 137.50 C 0.00 0.00 0.00 56.08 -3.05 94 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 53.62 -2.70 91 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 50.85 -2.98 50 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 48.60 -3.01 82 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 46.04 -2.77 74 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 43.58 -3.67 72 0 150 0
30DEC25 152.50 C 0.00 0.00 0.00 40.86 -3.24 38 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 38.62 -3.38 65 0 22 0
30DEC25 157.50 C 0.00 0.00 0.00 35.88 -3.66 42 0 62 0
30DEC25 160.00 C 0.00 0.00 0.00 34.39 -2.10 77 0 30 0
30DEC25 162.50 C 0.00 0.00 0.00 31.84 -2.48 71 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 28.45 -2.51 41 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 26.80 -2.57 61 0 122 0
30DEC25 170.00 C 0.00 0.00 0.00 24.32 -2.44 56 0 30 0
30DEC25 172.50 C 0.00 0.00 0.00 21.26 -2.46 41 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 19.53 -2.51 50 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 16.75 -2.39 41 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 15.04 -2.44 45 0 16 0
30DEC25 182.50 C 10.89 10.89 10.89 13.04 -2.31 45 30 83 +30
30DEC25 185.00 C 9.05 9.32 8.43 11.13 -2.22 44 63 341 +32
30DEC25 187.50 C 7.51 8.52 6.86 8.84 -2.52 39 81 672 +17
30DEC25 190.00 C 6.34 7.20 5.49 7.52 -2.24 40 123 1,542 -7
30DEC25 192.50 C 5.87 6.21 5.51 6.21 -1.99 41 116 776 +21
30DEC25 195.00 C 4.50 5.20 3.60 4.98 -1.83 40 432 1,555 +194
30DEC25 197.50 C 3.89 3.98 3.08 3.98 -1.61 41 179 1,078 +95
30DEC25 200.00 C 3.40 3.40 2.26 3.16 -1.37 41 411 3,110 +22
30DEC25 205.00 C 1.91 2.05 1.52 1.92 -0.94 41 303 10,204 +129
30DEC25 210.00 C 1.20 1.24 0.84 1.07 -0.65 41 260 2,131 -203
30DEC25 215.00 C 0.70 0.77 0.70 0.56 -0.42 41 37 1,054 0
30DEC25 220.00 C 0.46 0.46 0.35 0.28 -0.25 41 80 1,723 +80
30DEC25 225.00 C 0.21 0.21 0.21 0.13 -0.14 41 50 1,008 +35
30DEC25 230.00 C 0.00 0.00 0.00 0.06 -0.08 41 0 1,405 0
30DEC25 235.00 C 0.00 0.00 0.00 0.03 -0.04 42 0 1,454 0
30DEC25 240.00 C 0.16 0.16 0.16 0.01 -0.02 41 2 683 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 656 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,428 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 338 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 702 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,911 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 61 0 287 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 663 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,129 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 163 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 73 0 517 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 76 0 74 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,401 0
30DEC25 310.00 C 0.00 0.00 0.00 0.01 0.00 83 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.01 0.00 89 0 166 0
30DEC25 330.00 C 0.00 0.00 0.00 0.01 0.00 93 0 122 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 0.00 98 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 111 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 141 0 7 0
29JAN26 140.00 C 0.00 0.00 0.00 54.49 -3.35 60 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 52.08 -3.35 58 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 49.67 -3.41 57 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 47.29 -3.09 55 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 44.93 -3.30 54 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 42.59 -3.23 53 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 39.56 -3.90 44 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 38.16 -2.97 52 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 35.25 -3.57 46 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 33.10 -3.45 46 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 31.00 -2.43 46 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 28.87 -3.44 45 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 27.10 -3.12 46 0 94 0
29JAN26 172.50 C 0.00 0.00 0.00 25.10 -2.33 46 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 23.28 -2.28 46 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 21.53 -2.24 46 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 20.00 -2.71 46 0 120 0
29JAN26 182.50 C 16.89 16.89 16.89 17.73 -2.84 43 30 138 +30
29JAN26 185.00 C 15.89 15.89 14.55 16.50 -2.90 45 92 332 -32
29JAN26 187.50 C 14.52 14.86 13.79 15.80 -2.00 48 241 968 +109
29JAN26 190.00 C 13.25 13.74 12.31 14.02 -2.07 46 295 455 +161
29JAN26 192.50 C 11.98 12.59 11.15 12.37 -2.39 44 379 543 -11
29JAN26 195.00 C 10.15 11.29 10.15 11.61 -1.90 46 166 940 -90
29JAN26 197.50 C 9.71 10.64 9.63 10.64 -1.87 46 229 886 +38
29JAN26 200.00 C 10.00 10.00 8.20 9.66 -1.78 46 148 842 +46
29JAN26 205.00 C 7.83 7.83 7.63 7.86 -1.55 47 120 756 -7
29JAN26 210.00 C 6.06 6.32 5.90 6.34 -1.34 47 117 693 +77
29JAN26 215.00 C 4.97 5.36 4.97 5.03 -1.18 46 135 1,441 +3
29JAN26 220.00 C 4.33 4.33 3.98 3.96 -1.02 46 37 2,155 -24
29JAN26 225.00 C 3.33 3.36 3.33 3.09 -0.87 46 4 1,015 +4
29JAN26 230.00 C 2.58 2.72 2.44 2.39 -0.73 46 54 484 +21
29JAN26 235.00 C 2.16 2.35 2.09 1.83 -0.62 46 14 499 +4
29JAN26 240.00 C 1.78 2.00 1.60 1.39 -0.51 46 20 1,004 +4
29JAN26 245.00 C 1.38 1.38 1.38 1.05 -0.42 46 10 130 +10
29JAN26 250.00 C 1.30 1.30 1.30 0.79 -0.34 46 5 611 +5
29JAN26 255.00 C 1.05 1.05 1.04 0.58 -0.28 46 31 1,364 0
29JAN26 260.00 C 0.00 0.00 0.00 0.42 -0.23 46 0 623 0
29JAN26 265.00 C 0.00 0.00 0.00 0.31 -0.18 46 0 312 0
29JAN26 270.00 C 0.64 0.64 0.64 0.22 -0.15 46 1 705 0
29JAN26 275.00 C 0.00 0.00 0.00 0.16 -0.11 46 0 384 0
29JAN26 280.00 C 0.00 0.00 0.00 0.12 -0.08 46 0 194 0
29JAN26 285.00 C 0.00 0.00 0.00 0.08 -0.07 45 0 335 0
29JAN26 290.00 C 0.19 0.19 0.19 0.07 -0.04 47 1 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 38 0
29JAN26 300.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 223 0
29JAN26 310.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 55.49 -3.14 53 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 53.17 -3.15 53 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 50.27 -3.71 47 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 48.58 -3.12 51 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 46.34 -3.21 50 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 44.14 -3.18 49 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 41.62 -3.49 47 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 39.20 -3.59 45 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 37.51 -3.32 47 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 35.35 -3.41 46 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 33.43 -3.20 46 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 31.57 -2.39 46 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 29.76 -2.18 46 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 28.02 -3.04 46 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 26.35 -2.08 46 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 24.73 -2.04 46 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 23.16 -2.77 46 0 579 0
26FEB26 182.50 C 20.80 20.80 20.80 21.55 -2.57 45 5 41 +5
26FEB26 185.00 C 0.00 0.00 0.00 20.89 -1.69 48 0 94 0
26FEB26 187.50 C 17.94 18.53 17.94 19.21 -0.92 46 41 420 +41
26FEB26 190.00 C 16.85 17.41 16.85 17.66 -1.88 46 54 599 +38
26FEB26 192.50 C 15.56 16.70 14.72 16.43 -1.96 46 212 665 +31
26FEB26 195.00 C 14.49 15.29 13.50 15.29 -1.89 46 153 727 +6
26FEB26 197.50 C 13.48 14.22 12.96 14.22 -2.01 46 127 587 +33
26FEB26 200.00 C 12.54 13.10 12.52 13.25 -1.85 46 140 600 +44
26FEB26 205.00 C 11.13 11.13 11.13 11.44 -1.58 46 16 811 0
26FEB26 210.00 C 10.22 10.22 8.62 9.86 -1.32 47 62 1,840 +61
26FEB26 215.00 C 7.88 7.88 7.48 8.36 -1.19 46 14 445 +12
26FEB26 220.00 C 6.90 7.71 6.90 7.05 -1.07 46 95 1,078 -7
26FEB26 225.00 C 0.00 0.00 0.00 5.92 -0.96 46 0 294 0
26FEB26 230.00 C 5.03 5.03 5.03 4.95 -0.85 46 1 778 +1
26FEB26 235.00 C 4.26 4.55 4.22 4.12 -0.75 46 168 331 +150
26FEB26 240.00 C 0.00 0.00 0.00 3.41 -0.67 46 0 568 0
26FEB26 245.00 C 0.00 0.00 0.00 2.82 -0.58 46 0 242 0
26FEB26 250.00 C 2.80 2.80 2.80 2.32 -0.51 46 35 272 +35
26FEB26 255.00 C 0.00 0.00 0.00 1.90 -0.44 46 0 48 0
26FEB26 260.00 C 0.00 0.00 0.00 1.56 -0.37 46 0 211 0
26FEB26 265.00 C 0.00 0.00 0.00 1.23 -0.36 46 0 67 0
26FEB26 270.00 C 0.00 0.00 0.00 1.00 -0.27 46 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.81 -0.23 46 0 32 0
26FEB26 280.00 C 0.00 0.00 0.00 0.66 -0.19 46 0 110 0
26FEB26 285.00 C 0.00 0.00 0.00 0.53 -0.16 46 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.43 -0.13 46 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.34 -0.12 46 0 30 0
26FEB26 300.00 C 0.00 0.00 0.00 0.27 -0.10 46 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.17 -0.07 45 0 4 0
26FEB26 320.00 C 0.00 0.00 0.00 0.11 -0.05 46 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 94.87 -2.29 71 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 91.55 -3.99 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 89.15 -3.97 41 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 86.74 -3.56 46 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 85.22 -3.23 65 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 82.81 -3.23 64 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 79.56 -4.25 50 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 78.00 -3.11 61 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 75.42 -3.09 58 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 73.24 -2.89 59 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 70.79 -2.94 57 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 68.52 -2.85 57 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 65.52 -4.01 50 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 63.22 -3.99 50 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 60.95 -3.96 49 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 58.52 -4.12 48 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 56.79 -3.27 51 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 53.96 -3.28 46 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 51.82 -4.14 46 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 49.73 -3.31 46 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 48.67 -2.28 51 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 46.65 -3.01 51 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 44.67 -2.98 51 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 42.75 -2.27 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 40.86 -2.90 50 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 39.03 -2.67 50 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 36.38 -3.14 47 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 34.69 -3.11 47 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 33.70 -2.70 49 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 32.11 -2.02 49 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 30.58 -1.11 49 0 45 0
30MAR26 177.50 C 0.00 0.00 0.00 29.08 -2.07 49 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 27.65 -2.92 49 0 236 0
30MAR26 182.50 C 25.11 25.11 25.11 27.01 -2.06 51 30 60 +30
30MAR26 185.00 C 23.07 23.07 23.07 25.02 -2.58 49 1 150 0
30MAR26 187.50 C 0.00 0.00 0.00 23.28 -1.68 48 0 224 0
30MAR26 190.00 C 21.45 21.45 21.45 22.44 -2.44 49 30 316 +30
30MAR26 192.50 C 20.82 21.05 19.64 21.25 -2.00 49 150 339 0
30MAR26 195.00 C 19.58 19.78 19.27 20.18 -2.01 49 75 567 +45
30MAR26 197.50 C 18.97 19.14 18.64 19.23 -1.86 50 120 410 +21
30MAR26 200.00 C 17.78 17.99 16.62 18.25 -2.01 50 70 816 +29
30MAR26 205.00 C 15.63 15.63 15.63 16.41 -1.69 50 30 491 +30
30MAR26 210.00 C 14.07 14.37 14.07 14.71 -1.54 50 49 787 +49
30MAR26 215.00 C 12.67 13.25 12.03 13.07 -1.44 50 112 649 +106
30MAR26 220.00 C 11.28 11.85 11.28 11.58 -1.34 50 60 792 +49
30MAR26 225.00 C 0.00 0.00 0.00 10.24 -1.25 50 0 2,726 0
30MAR26 230.00 C 0.00 0.00 0.00 9.03 -1.17 50 0 2,102 0
30MAR26 235.00 C 7.65 7.65 7.65 7.96 -1.07 50 30 1,474 0
30MAR26 240.00 C 0.00 0.00 0.00 7.00 -0.99 50 0 1,743 0
30MAR26 245.00 C 0.00 0.00 0.00 6.14 -0.91 50 0 383 0
30MAR26 250.00 C 0.00 0.00 0.00 5.38 -0.84 50 0 2,378 0
30MAR26 255.00 C 0.00 0.00 0.00 4.71 -0.77 50 0 6,401 0
30MAR26 260.00 C 0.00 0.00 0.00 4.12 -0.69 50 0 733 0
30MAR26 265.00 C 0.00 0.00 0.00 3.59 -0.64 50 0 261 0
30MAR26 270.00 C 4.21 4.21 4.21 3.13 -0.58 49 30 429 0
30MAR26 275.00 C 3.92 3.92 3.92 2.73 -0.52 49 30 243 +30
30MAR26 280.00 C 3.61 3.61 3.61 2.37 -0.47 49 100 9,942 0
30MAR26 285.00 C 0.00 0.00 0.00 2.06 -0.35 49 0 181 0
30MAR26 290.00 C 2.24 2.24 2.24 1.73 -0.38 49 1 72 +1
30MAR26 295.00 C 0.00 0.00 0.00 1.50 -0.34 49 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 1.30 -0.30 49 0 810 0
30MAR26 310.00 C 0.00 0.00 0.00 0.98 -0.24 49 0 95 0
30MAR26 320.00 C 0.00 0.00 0.00 0.73 -0.19 49 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 0.54 -0.15 49 0 723 0
30MAR26 340.00 C 1.42 1.42 1.42 0.40 -0.12 49 30 175 +30
30MAR26 350.00 C 0.00 0.00 0.00 0.30 -0.09 49 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 0.22 -0.08 49 0 120 0
30MAR26 370.00 C 0.00 0.00 0.00 0.16 -0.06 49 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 0.12 -0.05 49 0 151 0
30MAR26 390.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 150 0
30MAR26 400.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 274 0
30MAR26 410.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 60 0
29JUN26 100.00 C 0.00 0.00 0.00 94.95 -4.15 49 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 92.59 -4.11 49 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 90.23 -4.32 49 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 87.88 -4.40 49 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 85.55 -4.29 49 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 83.23 -4.28 48 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 82.00 -3.19 56 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 79.73 -2.40 55 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 77.47 -2.39 55 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 75.24 -2.38 54 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 73.04 -2.41 53 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 70.87 -2.97 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 68.73 -2.46 53 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 66.60 -2.49 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 64.53 -2.47 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 62.49 -2.47 51 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 60.49 -2.74 51 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 58.52 -2.47 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 56.63 -2.44 51 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 54.74 -2.40 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 52.90 -2.34 50 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 51.10 -2.25 50 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 49.34 -2.15 50 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 47.62 -2.02 50 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 45.95 -1.96 50 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 43.47 -2.74 48 0 1 0
29JUN26 165.00 C 0.00 0.00 0.00 42.74 -1.79 50 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 41.21 -1.64 49 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 39.71 -1.56 49 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 37.44 -2.32 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 36.18 -2.09 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 34.85 -1.94 48 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 32.86 -2.45 47 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 32.32 -1.65 48 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 31.11 -1.58 48 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 29.94 -1.48 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 29.15 -0.99 49 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 28.19 -0.67 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 27.14 -0.60 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 26.14 -0.52 49 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 25.20 -0.39 49 0 1,436 0
29JUN26 205.00 C 0.00 0.00 0.00 23.18 -0.26 49 0 56 0
29JUN26 210.00 C 0.00 0.00 0.00 21.42 -0.16 49 0 349 0
29JUN26 215.00 C 0.00 0.00 0.00 19.70 -0.13 49 0 397 0
29JUN26 220.00 C 0.00 0.00 0.00 18.04 -0.03 49 0 1,461 0
29JUN26 225.00 C 0.00 0.00 0.00 16.65 +0.02 49 0 270 0
29JUN26 230.00 C 0.00 0.00 0.00 15.29 +0.05 49 0 1,193 0
29JUN26 235.00 C 0.00 0.00 0.00 13.93 +0.08 49 0 100 0
29JUN26 240.00 C 0.00 0.00 0.00 12.86 +0.15 49 0 2,135 0
29JUN26 245.00 C 0.00 0.00 0.00 11.81 +0.17 49 0 399 0
29JUN26 250.00 C 12.50 12.50 12.50 10.76 +0.19 49 30 77 -30
29JUN26 255.00 C 0.00 0.00 0.00 9.85 +0.21 49 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 9.07 +0.23 49 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 8.29 +0.25 49 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 7.52 +0.26 49 0 13 0
29JUN26 275.00 C 0.00 0.00 0.00 6.91 +0.25 49 0 104 0
29JUN26 280.00 C 0.00 0.00 0.00 6.35 +0.26 49 0 3 0
29JUN26 285.00 C 0.00 0.00 0.00 5.79 +0.27 49 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 5.23 +0.26 48 0 495 0
29JUN26 295.00 C 0.00 0.00 0.00 4.82 +0.25 49 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 4.43 +0.26 49 0 1,684 0
29JUN26 310.00 C 5.79 5.79 5.79 3.65 +0.37 48 2 21 -1
29JUN26 320.00 C 0.00 0.00 0.00 3.07 +0.31 48 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 2.55 +0.31 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 2.12 +0.25 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.78 +0.25 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.40 +0.14 48 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.20 +0.15 48 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 0.99 +0.15 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.82 +0.11 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.69 +0.11 48 0 30 0
29JUN26 410.00 C 0.00 0.00 0.00 0.57 +0.10 48 0 60 0
29JUN26 420.00 C 0.00 0.00 0.00 0.47 +0.07 48 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.40 +0.08 48 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.33 +0.07 48 0 120 0
29JUN26 450.00 C 1.40 1.40 1.40 0.27 +0.05 48 5 33 +5
29SEP26 100.00 C 0.00 0.00 0.00 96.66 -3.34 57 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 94.48 -3.00 57 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 91.34 -3.85 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 89.12 -3.84 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 86.70 -4.06 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 84.55 -4.03 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 82.42 -3.47 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 81.42 -2.85 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 79.35 -2.29 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 76.45 -3.19 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 74.21 -3.35 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 72.24 -3.83 49 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 70.31 -3.79 49 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 68.41 -3.77 49 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 67.59 -2.31 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 65.65 -2.91 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 63.87 -2.40 51 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 62.11 -2.37 51 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 60.38 -2.59 51 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 57.78 -3.67 49 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 57.04 -2.79 51 0 65 0
29SEP26 152.50 C 0.00 0.00 0.00 54.69 -3.33 49 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 52.97 -3.63 49 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 51.45 -3.49 49 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 50.80 -2.52 50 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 49.35 -2.12 50 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 47.92 -2.50 50 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 46.53 -2.16 50 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 44.33 -2.87 49 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 43.85 -2.21 50 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 42.58 -2.04 50 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 41.34 -2.12 50 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 39.50 -2.58 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 38.98 -2.06 50 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 37.09 -2.63 49 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 36.74 -1.91 50 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 34.96 -2.49 49 0 74 0
29SEP26 192.50 C 0.00 0.00 0.00 34.58 -1.67 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 33.55 -1.68 50 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 32.58 -1.65 50 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 31.59 -1.64 50 0 248 0
29SEP26 205.00 C 0.00 0.00 0.00 29.70 -1.53 50 0 36 0
29SEP26 210.00 C 0.00 0.00 0.00 27.90 -1.33 50 0 90 0
29SEP26 215.00 C 0.00 0.00 0.00 26.27 -1.33 50 0 69 0
29SEP26 220.00 C 0.00 0.00 0.00 24.65 -1.32 50 0 65 0
29SEP26 225.00 C 0.00 0.00 0.00 23.03 -1.32 50 0 97 0
29SEP26 230.00 C 0.00 0.00 0.00 21.66 -1.12 50 0 1,112 0
29SEP26 235.00 C 0.00 0.00 0.00 20.38 -1.12 49 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 19.10 -1.12 49 0 217 0
29SEP26 245.00 C 0.00 0.00 0.00 17.82 -1.12 49 0 94 0
29SEP26 250.00 C 0.00 0.00 0.00 16.74 -0.92 49 0 446 0
29SEP26 255.00 C 0.00 0.00 0.00 15.76 -0.92 49 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 14.78 -0.46 49 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 13.40 -0.89 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 12.49 -0.85 49 0 78 0
29SEP26 275.00 C 0.00 0.00 0.00 11.78 -1.09 49 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 11.08 -0.71 49 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 10.37 -0.72 49 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 9.67 -0.71 49 0 59 0
29SEP26 295.00 C 0.00 0.00 0.00 9.02 -0.66 49 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 8.77 -0.30 49 0 198 0
29SEP26 310.00 C 0.00 0.00 0.00 7.50 -0.56 49 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 6.49 -0.55 49 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 5.78 -0.42 49 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 5.08 -0.42 49 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.40 -0.39 49 0 161 0
29SEP26 360.00 C 0.00 0.00 0.00 3.93 -0.30 49 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 3.46 -0.30 49 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 2.98 -0.31 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.67 -0.21 49 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.36 -0.21 49 0 62 0
29SEP26 410.00 C 0.00 0.00 0.00 2.06 -0.21 49 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 1.80 -0.16 49 0 23 0
29SEP26 430.00 C 0.00 0.00 0.00 1.61 -0.15 49 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.42 -0.15 49 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 1.23 -0.15 49 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 97.24 -4.07 52 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 95.10 -3.51 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 94.11 -2.35 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 92.01 -2.34 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 89.94 -2.37 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 87.89 -2.37 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 84.78 -3.45 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 83.90 -2.32 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 80.91 -3.83 50 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 78.95 -3.39 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 77.07 -3.80 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 75.23 -3.81 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 73.41 -3.44 49 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 71.63 -3.44 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 69.88 -3.69 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 68.17 -3.67 49 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 66.49 -3.64 49 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 64.84 -3.39 49 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 63.24 -3.55 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 61.66 -3.53 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 61.07 -2.37 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 59.55 -2.19 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 58.07 -2.16 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 55.90 -2.86 49 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 54.49 -3.20 49 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 53.11 -3.10 48 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 52.46 -2.12 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 50.46 -2.78 48 0 0 0
30DEC26 170.00 C 50.10 50.10 50.10 50.10 -2.07 50 1 1 +1
30DEC26 172.50 C 0.00 0.00 0.00 47.76 -3.13 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 46.55 -3.10 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 46.21 -2.22 49 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 45.00 -2.45 49 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 43.92 -2.29 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 42.78 -1.94 49 0 41 0
30DEC26 187.50 C 0.00 0.00 0.00 41.13 -2.81 49 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 40.67 -2.33 49 0 10 0
30DEC26 192.50 C 0.00 0.00 0.00 39.49 -2.15 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 38.35 -1.37 49 0 22 0
30DEC26 197.50 C 0.00 0.00 0.00 37.54 -2.17 49 0 76 0
30DEC26 200.00 C 0.00 0.00 0.00 36.65 -2.71 49 0 61 0
30DEC26 205.00 C 0.00 0.00 0.00 34.88 -2.55 49 0 105 0
30DEC26 210.00 C 0.00 0.00 0.00 33.08 -2.43 49 0 105 0
30DEC26 215.00 C 0.00 0.00 0.00 31.51 -2.20 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 29.94 -2.19 49 0 2 0
30DEC26 225.00 C 0.00 0.00 0.00 28.37 -2.23 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 26.79 -2.25 49 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 25.44 -2.04 49 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 24.20 -2.00 49 0 20 0
30DEC26 245.00 C 0.00 0.00 0.00 22.97 -2.00 49 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 21.73 -1.77 49 0 84 0
30DEC26 255.00 C 0.00 0.00 0.00 20.50 -2.02 49 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 19.50 -1.80 49 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 18.56 -1.75 49 0 114 0
30DEC26 270.00 C 0.00 0.00 0.00 17.62 -1.75 49 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 16.68 -1.76 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 15.73 -1.78 49 0 2 0
30DEC26 285.00 C 0.00 0.00 0.00 14.92 -1.65 49 0 0 0
30DEC26 290.00 C 13.50 16.00 13.50 14.22 -1.48 49 45 45 +45
30DEC26 295.00 C 0.00 0.00 0.00 13.52 -1.49 49 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 12.83 -1.49 49 0 64 0
30DEC26 310.00 C 0.00 0.00 0.00 11.43 -1.51 49 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 10.36 -1.22 49 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 9.37 -0.92 49 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 8.37 -0.96 49 0 50 0
30DEC26 350.00 C 0.00 0.00 0.00 7.55 -1.08 49 0 28 0
TOTAL CALL 6,450 131,059 +1,713
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 74 0 64 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 68 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 0.00 0.00 0.00 0.01 0.00 49 0 285 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 43 0 253 0
30DEC25 157.50 P 0.00 0.00 0.00 0.02 0.00 43 0 53 0
30DEC25 160.00 P 0.25 0.25 0.23 0.03 0.00 42 6 603 -4
30DEC25 162.50 P 0.00 0.00 0.00 0.05 0.00 41 0 110 0
30DEC25 165.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 221 0
30DEC25 167.50 P 0.39 0.39 0.31 0.15 +0.02 41 7 170 +7
30DEC25 170.00 P 0.50 0.55 0.45 0.24 +0.03 41 7 1,025 -1
30DEC25 172.50 P 0.00 0.00 0.00 0.39 +0.06 41 0 215 0
30DEC25 175.00 P 1.05 1.05 0.93 0.60 +0.09 41 14 575 +9
30DEC25 177.50 P 1.38 1.67 0.94 0.90 +0.14 41 250 384 +28
30DEC25 180.00 P 1.50 2.16 1.27 1.27 +0.17 41 252 1,073 -81
30DEC25 182.50 P 1.99 2.83 1.88 1.80 +0.25 41 136 1,151 +11
30DEC25 185.00 P 3.20 3.66 2.40 2.38 +0.30 41 297 2,985 -9
30DEC25 187.50 P 3.95 4.68 3.07 3.17 +0.46 40 333 961 +67
30DEC25 190.00 P 4.46 5.96 4.00 4.10 +0.64 40 418 2,922 +60
30DEC25 192.50 P 5.94 7.19 5.35 5.35 +0.94 41 239 950 +25
30DEC25 195.00 P 6.88 8.68 6.34 6.49 +0.95 40 264 2,529 +22
30DEC25 197.50 P 10.03 11.00 10.00 8.07 +1.15 40 22 2,246 -18
30DEC25 200.00 P 12.00 12.00 11.22 10.07 +1.68 43 127 4,421 -31
30DEC25 205.00 P 15.09 15.97 15.09 13.88 +1.75 44 42 2,352 -1
30DEC25 210.00 P 20.38 20.38 20.38 17.32 +1.06 36 1 3,618 0
30DEC25 215.00 P 22.73 22.73 22.73 22.86 +2.19 51 1 2,047 -1
30DEC25 220.00 P 28.15 28.15 28.15 26.95 +1.55 41 30 1,611 0
30DEC25 225.00 P 0.00 0.00 0.00 32.08 +2.65 51 0 1,414 0
30DEC25 230.00 P 0.00 0.00 0.00 36.82 +2.49 45 0 1,001 0
30DEC25 235.00 P 0.00 0.00 0.00 41.80 +2.50 0 0 1,435 0
30DEC25 240.00 P 0.00 0.00 0.00 46.80 +2.50 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 51.80 +2.50 0 0 50 0
30DEC25 250.00 P 59.74 59.97 59.53 56.80 +2.50 0 48 120 0
30DEC25 255.00 P 64.00 64.00 64.00 61.80 +2.50 0 1 44 0
30DEC25 260.00 P 0.00 0.00 0.00 66.83 +2.53 72 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 71.82 +2.52 75 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 76.82 +2.52 79 0 0 0
30DEC25 275.00 P 84.66 84.95 84.51 81.80 +2.50 0 38 500 0
30DEC25 280.00 P 0.00 0.00 0.00 86.80 +2.50 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 91.80 +2.50 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 96.82 +2.52 93 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 101.81 +2.51 94 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 106.80 +2.50 0 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 116.80 +2.50 0 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 126.80 +2.50 0 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 136.80 +2.50 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 146.80 +2.50 0 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 156.80 +2.50 0 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 166.80 +2.50 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 176.80 +2.50 0 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 186.80 +2.50 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 196.80 +2.50 0 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 206.80 +2.50 0 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 216.80 +2.50 0 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 226.80 +2.50 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 236.80 +2.50 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 246.80 +2.50 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 256.80 +2.50 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.18 -0.01 46 0 74 0
29JAN26 142.50 P 0.00 0.00 0.00 0.24 0.00 46 0 3 0
29JAN26 145.00 P 0.00 0.00 0.00 0.33 0.00 46 0 1,030 0
29JAN26 147.50 P 0.00 0.00 0.00 0.43 -0.02 46 0 15 0
29JAN26 150.00 P 0.00 0.00 0.00 0.56 0.00 46 0 713 0
29JAN26 152.50 P 0.00 0.00 0.00 0.76 +0.02 46 0 12 0
29JAN26 155.00 P 0.00 0.00 0.00 0.92 +0.01 46 0 28 0
29JAN26 157.50 P 0.00 0.00 0.00 1.22 +0.04 46 0 1 0
29JAN26 160.00 P 0.00 0.00 0.00 1.49 +0.03 46 0 218 0
29JAN26 162.50 P 2.49 2.49 2.49 1.87 +0.07 46 16 99 0
29JAN26 165.00 P 3.00 3.00 3.00 2.25 +0.07 46 1 119 +1
29JAN26 167.50 P 3.42 3.51 2.95 2.76 +0.13 46 72 548 -18
29JAN26 170.00 P 3.60 4.25 3.60 3.27 +0.13 46 62 2,215 +8
29JAN26 172.50 P 4.29 4.29 4.05 3.92 +0.27 46 73 135 -27
29JAN26 175.00 P 4.70 4.87 4.63 4.58 +0.32 46 40 1,338 +29
29JAN26 177.50 P 5.59 5.59 5.43 5.28 +0.38 46 12 250 -12
29JAN26 180.00 P 6.27 7.20 6.00 6.06 +0.51 46 299 1,701 -114
29JAN26 182.50 P 8.19 8.19 8.19 6.96 +0.55 46 1 628 +1
29JAN26 185.00 P 9.27 9.27 8.43 7.93 +0.66 46 61 703 -30
29JAN26 187.50 P 10.01 10.44 8.90 8.99 +0.74 46 268 1,175 -46
29JAN26 190.00 P 11.31 11.90 10.56 10.15 +0.85 46 118 1,072 +26
29JAN26 192.50 P 12.25 13.18 11.30 11.40 +0.95 46 24 1,386 +5
29JAN26 195.00 P 13.62 14.48 13.09 12.76 +1.07 46 150 711 +18
29JAN26 197.50 P 15.86 16.00 14.00 14.00 +0.98 45 997 2,773 +73
29JAN26 200.00 P 17.02 17.71 16.22 16.07 +1.77 48 273 1,895 -149
29JAN26 205.00 P 0.00 0.00 0.00 19.03 +1.47 47 0 587 0
29JAN26 210.00 P 23.36 23.36 23.36 21.65 +1.21 43 1 2,046 +1
29JAN26 215.00 P 0.00 0.00 0.00 26.13 +2.23 46 0 681 0
29JAN26 220.00 P 0.00 0.00 0.00 30.90 +3.27 50 0 435 0
29JAN26 225.00 P 0.00 0.00 0.00 34.61 +1.48 48 0 641 0
29JAN26 230.00 P 0.00 0.00 0.00 38.91 +1.78 48 0 508 0
29JAN26 235.00 P 0.00 0.00 0.00 43.35 +3.04 48 0 219 0
29JAN26 240.00 P 0.00 0.00 0.00 47.93 +2.47 49 1 186 -1
29JAN26 245.00 P 0.00 0.00 0.00 53.49 +3.68 57 0 213 0
29JAN26 250.00 P 58.28 58.28 58.28 57.93 +2.57 55 19 1,760 0
29JAN26 255.00 P 63.27 63.27 63.27 62.01 +2.37 47 30 529 0
29JAN26 260.00 P 0.00 0.00 0.00 67.33 +2.60 55 0 616 0
29JAN26 265.00 P 0.00 0.00 0.00 72.27 +2.88 57 0 415 0
29JAN26 270.00 P 0.00 0.00 0.00 76.82 +2.49 49 0 657 0
29JAN26 275.00 P 0.00 0.00 0.00 81.80 +1.14 0 0 317 0
29JAN26 280.00 P 0.00 0.00 0.00 86.80 +2.50 0 0 12 0
29JAN26 285.00 P 0.00 0.00 0.00 92.03 +2.73 62 0 200 0
29JAN26 290.00 P 0.00 0.00 0.00 97.11 +2.81 66 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 101.82 +2.52 59 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 106.80 +2.50 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 116.81 +2.51 64 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 126.80 +2.50 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 136.81 +2.51 72 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 146.80 +2.50 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 156.80 +2.50 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 166.80 +2.50 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 176.80 +2.50 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 186.80 +2.50 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 196.80 +2.50 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 206.80 +2.50 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 216.80 +2.50 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 226.80 +2.50 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 236.80 +2.50 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 246.80 +2.50 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 256.80 +2.50 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 266.80 +2.50 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 276.80 +2.50 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 286.80 +2.50 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 296.80 +2.50 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 306.80 +2.50 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.71 +0.03 46 0 28 0
26FEB26 142.50 P 0.00 0.00 0.00 0.90 +0.05 46 0 2 0
26FEB26 145.00 P 0.00 0.00 0.00 1.09 +0.05 46 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 1.35 +0.10 46 0 35 0
26FEB26 150.00 P 0.00 0.00 0.00 1.62 +0.09 46 0 1 0
26FEB26 152.50 P 0.00 0.00 0.00 1.93 +0.13 46 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 2.31 +0.15 46 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 2.69 +0.15 46 0 5 0
26FEB26 160.00 P 0.00 0.00 0.00 3.18 +0.22 46 0 43 0
26FEB26 162.50 P 0.00 0.00 0.00 3.69 +0.22 46 0 60 0
26FEB26 165.00 P 0.00 0.00 0.00 4.23 +0.25 46 0 149 0
26FEB26 167.50 P 0.00 0.00 0.00 4.99 +0.34 46 0 65 0
26FEB26 170.00 P 0.00 0.00 0.00 5.63 +0.26 46 0 199 0
26FEB26 172.50 P 6.61 6.61 6.61 6.33 +0.44 46 1 218 +1
26FEB26 175.00 P 7.39 7.39 7.16 7.10 +0.59 45 46 262 +15
26FEB26 177.50 P 0.00 0.00 0.00 7.89 +0.58 45 0 303 0
26FEB26 180.00 P 9.50 10.00 9.05 8.81 +0.55 45 61 1,264 +33
26FEB26 182.50 P 10.88 10.88 10.18 9.81 +0.68 45 61 617 -30
26FEB26 185.00 P 11.41 12.53 11.20 10.84 +0.72 45 136 880 -119
26FEB26 187.50 P 13.06 13.43 12.38 12.14 +0.95 46 37 913 +16
26FEB26 190.00 P 14.62 14.62 14.31 13.38 +1.05 46 31 1,019 -13
26FEB26 192.50 P 0.00 0.00 0.00 14.66 +1.11 46 0 851 0
26FEB26 195.00 P 0.00 0.00 0.00 15.97 +1.14 46 0 606 0
26FEB26 197.50 P 18.00 18.00 18.00 17.36 +1.40 45 30 610 -8
26FEB26 200.00 P 19.98 20.40 19.98 18.87 +1.53 46 35 436 +5
26FEB26 205.00 P 22.88 22.88 22.88 22.08 +1.71 46 16 881 +16
26FEB26 210.00 P 0.00 0.00 0.00 25.76 +2.22 47 0 390 0
26FEB26 215.00 P 0.00 0.00 0.00 29.42 +2.79 48 0 719 0
26FEB26 220.00 P 0.00 0.00 0.00 33.02 +1.04 47 0 340 0
26FEB26 225.00 P 0.00 0.00 0.00 37.00 +1.86 48 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 41.77 +2.71 50 0 67 0
26FEB26 235.00 P 0.00 0.00 0.00 45.16 +1.48 47 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 50.58 +3.08 52 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 54.09 +2.29 48 0 60 0
26FEB26 250.00 P 59.91 59.91 59.91 58.31 +2.23 47 30 105 +30
26FEB26 255.00 P 0.00 0.00 0.00 64.14 +2.76 54 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 68.01 +1.33 50 0 90 0
26FEB26 265.00 P 0.00 0.00 0.00 72.32 +2.89 47 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 77.05 +2.31 45 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 82.23 +1.57 50 0 151 0
26FEB26 280.00 P 0.00 0.00 0.00 86.86 +2.41 46 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 92.03 +2.66 51 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 97.42 +3.10 58 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 101.82 +2.52 49 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 106.80 +2.50 0 0 31 0
26FEB26 310.00 P 0.00 0.00 0.00 116.81 +2.51 54 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 127.07 +2.77 64 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 137.32 +3.02 71 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 147.32 +3.02 74 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 157.32 +3.02 77 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 166.80 +2.50 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 176.80 +2.50 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 187.31 +3.01 86 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 196.80 +2.50 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 206.80 +2.50 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 216.80 +2.50 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 227.29 +2.99 95 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 237.04 +2.74 93 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 247.03 +2.73 95 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 257.03 +2.73 98 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 266.80 +2.50 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 276.80 +2.50 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 286.80 +2.50 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 296.80 +2.50 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 306.80 +2.50 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 1,611 0
30MAR26 102.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.15 0.00 49 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.19 -0.01 49 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.25 0.00 49 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.40 +0.01 49 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.49 +0.01 49 0 10 0
30MAR26 122.50 P 0.00 0.00 0.00 0.63 +0.01 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.77 +0.02 49 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.92 +0.03 49 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 1.09 -0.01 49 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 1.29 +0.03 49 0 64 0
30MAR26 135.00 P 0.00 0.00 0.00 1.53 +0.05 49 0 242 0
30MAR26 137.50 P 0.00 0.00 0.00 1.82 +0.06 49 0 91 0
30MAR26 140.00 P 0.00 0.00 0.00 2.10 +0.05 49 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 2.52 +0.17 49 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 2.84 +0.09 49 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 3.24 +0.10 49 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 3.70 +0.26 49 0 169 0
30MAR26 152.50 P 0.00 0.00 0.00 4.23 +0.16 49 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 4.75 +0.15 49 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.17 +0.20 48 0 1 0
30MAR26 160.00 P 0.00 0.00 0.00 5.83 -0.11 48 0 115 0
30MAR26 162.50 P 0.00 0.00 0.00 6.69 +0.23 49 0 15 0
30MAR26 165.00 P 0.00 0.00 0.00 7.38 +0.24 49 0 122 0
30MAR26 167.50 P 8.70 8.75 8.70 8.23 +0.35 49 40 97 +7
30MAR26 170.00 P 0.00 0.00 0.00 8.88 +0.40 48 0 224 0
30MAR26 172.50 P 10.87 10.87 10.66 9.81 +0.50 49 41 182 +39
30MAR26 175.00 P 10.60 10.60 10.60 10.60 +0.45 48 5 463 +5
30MAR26 177.50 P 0.00 0.00 0.00 11.64 +0.54 48 0 890 0
30MAR26 180.00 P 13.80 13.98 12.92 12.70 +0.58 48 41 6,950 -20
30MAR26 182.50 P 14.05 14.05 14.05 13.82 +0.68 49 30 338 +30
30MAR26 185.00 P 0.00 0.00 0.00 14.99 +0.83 49 0 808 0
30MAR26 187.50 P 16.48 16.48 16.48 16.23 +0.88 49 30 538 +30
30MAR26 190.00 P 18.88 19.00 17.50 17.50 +0.92 49 74 741 -33
30MAR26 192.50 P 18.99 18.99 18.99 18.87 +1.12 49 30 596 -11
30MAR26 195.00 P 0.00 0.00 0.00 20.26 +1.30 49 0 572 0
30MAR26 197.50 P 0.00 0.00 0.00 21.70 +1.08 49 0 628 0
30MAR26 200.00 P 24.24 24.24 24.24 23.20 +1.13 49 30 5,173 +30
30MAR26 205.00 P 26.42 26.42 26.42 26.37 +1.30 49 30 608 +30
30MAR26 210.00 P 0.00 0.00 0.00 29.98 +1.65 50 0 1,037 0
30MAR26 215.00 P 0.00 0.00 0.00 32.81 +1.02 49 0 900 0
30MAR26 220.00 P 0.00 0.00 0.00 35.55 -0.01 47 0 3,682 0
30MAR26 225.00 P 0.00 0.00 0.00 41.29 +2.01 52 0 1,996 0
30MAR26 230.00 P 46.07 46.07 46.07 44.46 +1.57 51 30 1,555 +30
30MAR26 235.00 P 0.00 0.00 0.00 48.25 +2.97 50 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 53.35 +4.21 53 0 68 0
30MAR26 245.00 P 0.00 0.00 0.00 56.98 +1.97 52 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 61.26 +0.77 52 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 65.62 +2.02 52 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 69.77 +0.41 51 0 57 0
30MAR26 265.00 P 0.00 0.00 0.00 74.69 +2.62 53 0 17 0
30MAR26 270.00 P 0.00 0.00 0.00 79.43 +4.28 54 0 89 0
30MAR26 275.00 P 0.00 0.00 0.00 84.02 +2.90 54 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 88.46 +2.90 53 0 86 0
30MAR26 285.00 P 93.30 93.30 93.30 93.30 +3.06 54 29 152 +29
30MAR26 290.00 P 0.00 0.00 0.00 97.83 +0.96 53 0 515 0
30MAR26 295.00 P 0.00 0.00 0.00 103.23 +3.36 57 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 107.54 +2.99 54 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 116.86 +2.40 49 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 127.07 +2.74 55 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 137.50 +3.20 63 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 147.32 +3.02 64 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 157.32 +3.02 66 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 167.47 +3.17 71 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 177.52 +3.22 74 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 187.47 +3.17 75 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 197.46 +3.16 78 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 207.51 +3.21 80 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 217.46 +3.16 82 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 227.45 +3.15 84 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 237.50 +3.20 87 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 247.45 +3.15 88 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 257.44 +3.14 90 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.58 +0.16 48 0 166 0
29JUN26 102.50 P 0.00 0.00 0.00 0.70 +0.18 48 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.84 +0.22 48 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.98 +0.22 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 1.18 +0.27 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 1.39 +0.32 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.60 +0.32 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.86 +0.37 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.23 +0.52 48 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 2.53 +0.52 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.87 +0.56 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 3.29 +0.67 49 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 3.71 +0.71 49 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 4.01 +0.60 48 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 4.50 +0.67 48 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 5.05 +0.79 48 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 5.76 +0.94 49 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 6.14 +0.77 48 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 6.79 +0.87 48 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 7.38 +1.05 48 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 7.95 +0.71 47 0 171 0
29JUN26 152.50 P 8.88 8.88 8.88 8.88 +0.93 48 30 80 +30
29JUN26 155.00 P 0.00 0.00 0.00 9.46 +0.79 48 0 292 0
29JUN26 157.50 P 10.86 10.86 10.86 10.71 +1.66 48 30 331 +30
29JUN26 160.00 P 0.00 0.00 0.00 11.10 +0.80 47 0 321 0
29JUN26 162.50 P 12.74 12.74 12.74 12.12 +0.92 48 30 200 0
29JUN26 165.00 P 0.00 0.00 0.00 12.86 +0.78 47 0 261 0
29JUN26 167.50 P 14.42 14.42 14.42 13.84 +0.85 47 50 181 +50
29JUN26 170.00 P 15.77 15.77 15.44 14.87 +0.84 47 81 211 +51
29JUN26 172.50 P 0.00 0.00 0.00 15.91 +0.81 47 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 16.95 +0.81 47 0 205 0
29JUN26 177.50 P 0.00 0.00 0.00 18.04 +0.95 47 0 108 0
29JUN26 180.00 P 20.48 20.48 20.48 19.24 +1.67 47 1 4,949 +1
29JUN26 182.50 P 0.00 0.00 0.00 20.47 +1.74 47 0 1,000 0
29JUN26 185.00 P 0.00 0.00 0.00 21.69 +0.99 47 0 1,939 0
29JUN26 187.50 P 0.00 0.00 0.00 22.98 +0.97 47 0 20 0
29JUN26 190.00 P 0.00 0.00 0.00 24.33 +1.01 47 0 244 0
29JUN26 192.50 P 0.00 0.00 0.00 25.72 +1.05 47 0 2,491 0
29JUN26 195.00 P 0.00 0.00 0.00 27.15 +2.02 47 0 181 0
29JUN26 197.50 P 0.00 0.00 0.00 28.63 +2.41 47 0 277 0
29JUN26 200.00 P 31.44 31.44 31.44 30.14 +2.51 47 30 8,794 0
29JUN26 205.00 P 0.00 0.00 0.00 33.27 +0.94 47 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 37.99 +2.44 50 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 41.30 +2.31 50 0 356 0
29JUN26 220.00 P 0.00 0.00 0.00 44.90 +2.53 50 0 3,234 0
29JUN26 225.00 P 0.00 0.00 0.00 46.36 +0.31 46 0 125 0
29JUN26 230.00 P 0.00 0.00 0.00 50.47 +1.28 47 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 55.80 +2.48 50 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 58.90 +3.68 49 0 797 0
29JUN26 245.00 P 62.81 62.81 62.81 62.89 +2.80 49 30 217 +30
29JUN26 250.00 P 67.55 67.55 67.00 66.24 +2.96 48 60 198 +30
29JUN26 255.00 P 0.00 0.00 0.00 70.63 +1.83 48 0 150 0
29JUN26 260.00 P 0.00 0.00 0.00 75.10 +1.54 49 0 136 0
29JUN26 265.00 P 0.00 0.00 0.00 79.47 +2.35 49 0 213 0
29JUN26 270.00 P 0.00 0.00 0.00 84.25 +2.89 51 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 87.65 +2.01 49 0 184 0
29JUN26 280.00 P 0.00 0.00 0.00 94.25 +4.33 54 0 162 0
29JUN26 285.00 P 97.81 97.81 97.81 96.43 +2.08 49 30 300 +30
29JUN26 290.00 P 0.00 0.00 0.00 100.89 +2.65 49 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 105.37 +2.58 49 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 109.89 +2.37 49 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 118.50 +1.84 47 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 127.76 +2.84 46 0 30 0
29JUN26 330.00 P 0.00 0.00 0.00 137.50 +2.99 47 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 147.34 +2.67 48 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 157.32 +2.81 50 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 167.72 +3.41 55 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 177.72 +3.42 57 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 187.70 +3.40 59 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 197.70 +3.40 61 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 207.70 +3.40 63 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 217.55 +3.18 64 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 227.70 +3.33 66 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 237.70 +3.33 68 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 247.69 +3.32 70 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 257.69 +3.32 71 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.62 +0.09 49 0 60 0
29SEP26 102.50 P 0.00 0.00 0.00 1.85 +0.09 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 2.13 +0.13 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 2.45 +0.13 49 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.77 +0.13 49 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 3.10 +0.14 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 3.52 +0.20 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.95 +0.20 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 4.39 +0.20 49 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 4.79 +0.23 49 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 5.22 +0.13 49 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 5.77 +0.39 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 6.27 +0.21 48 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 6.83 +0.23 48 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 7.42 +0.43 48 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 8.05 +0.42 48 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 8.71 +0.37 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.42 +0.38 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 10.12 +0.37 48 0 0 0
29SEP26 147.50 P 11.15 11.15 11.12 10.92 +0.46 48 50 150 +50
29SEP26 150.00 P 0.00 0.00 0.00 11.78 +0.51 48 0 716 0
29SEP26 152.50 P 0.00 0.00 0.00 12.65 +0.50 48 0 201 0
29SEP26 155.00 P 0.00 0.00 0.00 13.53 +0.50 48 0 202 0
29SEP26 157.50 P 14.65 14.65 14.65 14.41 +0.50 48 50 150 +50
29SEP26 160.00 P 0.00 0.00 0.00 15.32 +0.53 48 0 203 0
29SEP26 162.50 P 16.90 16.90 16.90 16.38 +0.66 48 1 101 +1
29SEP26 165.00 P 0.00 0.00 0.00 17.44 +0.66 48 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 18.50 +0.65 48 0 130 0
29SEP26 170.00 P 0.00 0.00 0.00 19.57 +0.66 48 0 185 0
29SEP26 172.50 P 0.00 0.00 0.00 20.64 +0.66 47 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 21.77 +0.72 47 0 83 0
29SEP26 177.50 P 0.00 0.00 0.00 23.02 +0.83 47 0 32 0
29SEP26 180.00 P 0.00 0.00 0.00 24.27 +0.82 47 0 3,852 0
29SEP26 182.50 P 0.00 0.00 0.00 25.53 +0.83 47 0 134 0
29SEP26 185.00 P 0.00 0.00 0.00 26.79 +0.83 47 0 214 0
29SEP26 187.50 P 0.00 0.00 0.00 28.07 +0.85 47 0 227 0
29SEP26 190.00 P 0.00 0.00 0.00 29.45 +0.97 47 0 418 0
29SEP26 192.50 P 0.00 0.00 0.00 30.88 +1.00 47 0 177 0
29SEP26 195.00 P 0.00 0.00 0.00 32.35 +1.05 47 0 129 0
29SEP26 197.50 P 0.00 0.00 0.00 33.84 +1.21 47 0 281 0
29SEP26 200.00 P 0.00 0.00 0.00 35.35 +1.28 47 0 981 0
29SEP26 205.00 P 0.00 0.00 0.00 38.53 +1.31 48 0 1,489 0
29SEP26 210.00 P 43.00 43.00 43.00 42.20 +1.78 48 1 203 -1
29SEP26 215.00 P 0.00 0.00 0.00 45.25 +1.46 48 0 138 0
29SEP26 220.00 P 0.00 0.00 0.00 49.08 +1.86 49 0 88 0
29SEP26 225.00 P 0.00 0.00 0.00 52.66 +1.93 49 0 115 0
29SEP26 230.00 P 0.00 0.00 0.00 56.34 +1.84 49 0 200 0
29SEP26 235.00 P 0.00 0.00 0.00 60.09 +2.10 49 0 49 0
29SEP26 240.00 P 0.00 0.00 0.00 63.91 +2.18 49 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 67.12 +1.81 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 71.77 +2.38 50 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 75.67 +2.33 50 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 79.74 +3.80 50 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 83.23 +1.35 49 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 87.38 +2.16 49 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 91.58 +0.71 49 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 96.59 +2.90 50 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 100.77 +1.28 50 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 105.21 +3.01 51 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 109.61 +1.07 51 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 114.00 +3.32 51 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 122.89 +4.36 51 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 131.88 +3.44 51 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 140.96 +3.50 51 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 149.22 +2.08 49 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 159.38 +3.48 51 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 168.76 +3.60 51 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 177.72 +2.73 49 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 187.70 +2.79 51 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 197.70 +3.07 52 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 207.70 +3.25 54 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 217.55 +3.18 55 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 227.70 +3.33 57 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 237.70 +3.33 59 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 247.69 +3.32 60 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 257.69 +3.32 62 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 2.70 -0.11 48 0 79 0
30DEC26 102.50 P 0.00 0.00 0.00 3.03 -0.12 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.37 -0.12 48 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 3.82 -0.12 49 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 4.26 -0.09 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 4.72 -0.02 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.17 +0.16 49 0 26 0
30DEC26 117.50 P 0.00 0.00 0.00 5.65 +0.14 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 6.13 +0.06 48 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 6.69 +0.05 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 7.50 +0.30 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 7.83 +0.06 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 8.41 -0.03 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 9.14 -0.02 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.74 -0.14 47 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 10.57 -0.03 48 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 11.19 -0.14 47 0 32 0
30DEC26 142.50 P 0.00 0.00 0.00 11.99 -0.10 47 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 12.96 -0.02 48 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 13.78 -0.10 47 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 14.67 -0.11 47 0 121 0
30DEC26 152.50 P 0.00 0.00 0.00 15.57 -0.11 47 0 100 0
30DEC26 155.00 P 0.00 0.00 0.00 16.47 -0.12 47 0 106 0
30DEC26 157.50 P 0.00 0.00 0.00 17.48 -0.03 47 0 100 0
30DEC26 160.00 P 0.00 0.00 0.00 18.56 -0.03 47 0 106 0
30DEC26 162.50 P 0.00 0.00 0.00 19.63 -0.05 47 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 20.71 -0.05 47 0 101 0
30DEC26 167.50 P 0.00 0.00 0.00 21.80 -0.05 47 0 110 0
30DEC26 170.00 P 0.00 0.00 0.00 22.95 +0.01 47 0 143 0
30DEC26 172.50 P 0.00 0.00 0.00 24.01 -0.03 47 0 3 0
30DEC26 175.00 P 0.00 0.00 0.00 25.27 +0.06 47 0 37 0
30DEC26 177.50 P 0.00 0.00 0.00 26.54 +0.06 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 27.82 +0.06 47 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 29.09 +0.05 47 0 112 0
30DEC26 185.00 P 0.00 0.00 0.00 30.43 +0.11 47 0 77 0
30DEC26 187.50 P 0.00 0.00 0.00 31.81 +0.21 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 33.23 +0.34 47 0 42 0
30DEC26 192.50 P 0.00 0.00 0.00 34.66 +0.46 47 0 101 0
30DEC26 195.00 P 0.00 0.00 0.00 36.15 +0.50 47 0 190 0
30DEC26 197.50 P 0.00 0.00 0.00 37.66 +0.55 47 0 82 0
30DEC26 200.00 P 0.00 0.00 0.00 39.19 +0.61 47 0 43 0
30DEC26 205.00 P 0.00 0.00 0.00 42.54 +0.17 47 0 142 0
30DEC26 210.00 P 0.00 0.00 0.00 45.86 +1.38 48 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 48.81 +1.23 47 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 52.77 +1.89 48 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 55.76 +1.52 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 59.36 +1.23 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 63.05 +1.62 48 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 67.40 +2.37 49 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 71.23 +2.44 49 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 75.12 +2.50 49 1 1 +1
30DEC26 255.00 P 0.00 0.00 0.00 79.07 +2.22 49 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 83.06 +2.44 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 87.11 +2.44 49 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 90.48 +1.91 48 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 94.63 +2.10 48 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 98.71 +2.06 49 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 103.71 +2.63 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 107.96 +2.82 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 112.08 +2.68 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 115.73 +2.06 49 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 124.44 +2.14 49 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 133.98 +2.92 50 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 142.91 +2.89 50 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 151.18 +2.33 49 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 161.21 +3.27 50 0 0 0
TOTAL PUT 6,420 158,124 +313
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 19.98
30DEC25 8.50 C 0.00 0.00 0.00 11.57 0.00 259 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 11.25 -0.07 187 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 11.00 -0.20 180 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 10.85 0.00 250 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 10.50 -0.07 168 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.25 -0.07 162 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.01 -0.06 171 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 9.51 -0.07 159 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.07 -0.14 187 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 8.52 -0.05 147 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.01 -0.07 128 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 7.51 -0.12 118 0 30 0
30DEC25 13.00 C 0.00 0.00 0.00 7.01 -0.06 109 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.52 -0.10 107 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.02 -0.06 98 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.52 -0.10 89 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 5.02 -0.05 81 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 4.50 -0.10 56 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 4.02 -0.06 64 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 3.54 -0.04 64 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 3.02 -0.16 49 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 2.58 -0.06 55 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 2.04 -0.10 39 0 247 0
30DEC25 18.50 C 0.00 0.00 0.00 1.56 -0.04 34 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 1.09 -0.08 29 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 0.69 -0.09 27 0 436 0
30DEC25 20.00 C 0.47 0.47 0.31 0.38 -0.07 26 20 966 +12
30DEC25 21.00 C 0.06 0.06 0.06 0.09 -0.06 27 10 1,753 0
30DEC25 22.00 C 0.04 0.04 0.04 0.02 -0.03 30 4 3,759 -4
30DEC25 23.00 C 0.02 0.02 0.02 0.01 -0.01 37 3 1,635 -3
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,080 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 671 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 8.05 -0.09 72 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.57 -0.08 73 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.06 -0.10 64 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.62 -0.05 72 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.20 -0.04 77 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.58 -0.09 53 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.09 0.00 50 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.58 -0.02 43 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.10 -0.06 42 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.65 -0.05 42 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.17 -0.03 39 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.71 -0.01 37 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 2.26 -0.15 34 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 1.79 -0.18 30 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 1.50 -0.07 33 0 477 0
29JAN26 19.50 C 0.00 0.00 0.00 1.17 -0.04 32 0 1,426 0
29JAN26 20.00 C 0.00 0.00 0.00 0.90 -0.03 32 0 219 0
29JAN26 21.00 C 0.52 0.52 0.45 0.49 -0.03 31 252 520 +252
29JAN26 22.00 C 0.28 0.28 0.28 0.25 -0.03 32 2 402 0
29JAN26 23.00 C 0.14 0.14 0.14 0.12 -0.02 32 4 826 +4
29JAN26 24.00 C 0.05 0.05 0.05 0.06 -0.01 33 125 400 +85
29JAN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 444 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.10 -0.06 52 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.62 -0.07 51 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.20 -0.04 56 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.71 +0.03 53 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.09 -0.16 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.67 -0.09 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.21 +0.01 39 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.75 -0.01 37 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.30 -0.14 36 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.94 -0.05 38 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.56 +0.05 37 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.10 -0.04 33 0 0 0
26FEB26 19.00 C 1.68 1.68 1.68 1.77 -0.03 33 15 30 +15
26FEB26 19.50 C 0.00 0.00 0.00 1.46 -0.04 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.19 -0.03 32 0 37 0
26FEB26 21.00 C 0.00 0.00 0.00 0.77 -0.02 32 0 90 0
26FEB26 22.00 C 0.43 0.43 0.43 0.48 -0.03 32 5 177 -5
26FEB26 23.00 C 0.31 0.31 0.31 0.30 -0.02 33 20 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.18 0.00 33 0 67 0
26FEB26 25.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.03 +0.01 37 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 40 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 45 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 11.66 -0.04 94 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.33 -0.10 71 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.26 +0.06 101 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 10.88 -0.09 79 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 10.65 -0.03 80 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.34 -0.06 63 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.22 0.00 84 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 9.68 -0.03 73 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.21 -0.01 72 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 8.68 -0.07 63 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.26 -0.07 67 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 7.68 -0.01 54 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 7.20 -0.01 52 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 6.70 -0.05 48 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 6.20 -0.04 43 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 5.74 -0.09 43 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 5.27 -0.09 41 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 4.67 -0.12 29 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 4.40 -0.07 40 0 46 0
30MAR26 16.50 C 0.00 0.00 0.00 3.91 -0.11 37 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 3.54 -0.05 38 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 2.95 -0.09 30 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 2.76 +0.08 36 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 2.36 +0.04 34 0 232 0
30MAR26 19.00 C 1.99 1.99 1.99 2.04 -0.06 34 15 438 +15
30MAR26 19.50 C 0.00 0.00 0.00 1.75 -0.04 33 0 260 0
30MAR26 20.00 C 1.45 1.45 1.45 1.49 -0.04 33 19 318 -19
30MAR26 21.00 C 0.00 0.00 0.00 1.06 -0.03 33 0 364 0
30MAR26 22.00 C 0.00 0.00 0.00 0.74 -0.06 33 0 773 0
30MAR26 23.00 C 0.00 0.00 0.00 0.51 -0.04 33 0 968 0
30MAR26 24.00 C 0.00 0.00 0.00 0.36 -0.03 34 0 339 0
30MAR26 25.00 C 0.00 0.00 0.00 0.24 -0.02 34 0 314 0
30MAR26 26.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.70 +0.02 62 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.42 -0.01 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.22 0.00 60 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.70 -0.01 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.24 +0.02 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.74 -0.03 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.26 -0.07 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.80 +0.06 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.35 +0.08 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.85 -0.02 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.38 -0.05 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.91 0.00 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.48 -0.06 38 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 5.09 +0.05 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.68 +0.06 38 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.22 -0.04 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.83 -0.02 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.47 -0.06 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.12 -0.03 34 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.83 -0.03 34 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 2.53 -0.04 34 0 33 0
29JUN26 19.50 C 2.17 2.17 2.17 2.27 -0.03 34 45 228 0
29JUN26 20.00 C 0.00 0.00 0.00 2.03 -0.02 34 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 1.60 -0.02 34 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.26 -0.01 34 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.99 -0.01 34 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.77 -0.02 34 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.60 -0.03 34 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.47 -0.02 35 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.37 -0.01 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 0.22 -0.01 35 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.17 0.00 36 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.13 0.00 36 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 8.26 -0.07 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.80 -0.02 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.35 +0.01 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.90 0.00 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.44 -0.03 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.95 -0.07 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.67 +0.09 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.23 +0.03 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.83 -0.03 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.37 -0.12 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.04 -0.15 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.84 +0.11 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.41 -0.04 32 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.18 +0.01 33 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.89 -0.03 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 2.65 -0.03 33 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.43 -0.04 33 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.05 -0.03 34 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.73 -0.03 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.46 -0.02 35 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.22 -0.02 35 0 34 0
29SEP26 25.00 C 0.00 0.00 0.00 1.03 -0.02 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.87 -0.01 36 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.73 -0.02 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.62 -0.01 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.52 -0.01 37 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.44 -0.01 37 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.38 -0.01 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.32 -0.01 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 -0.01 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.49 -0.10 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.09 -0.09 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.74 -0.05 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.35 -0.06 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.00 -0.04 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.60 -0.11 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.29 -0.06 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.99 -0.06 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.72 -0.07 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.46 -0.06 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.23 -0.06 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.00 -0.06 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.79 -0.05 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.41 -0.05 33 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 2.10 -0.03 34 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 1.81 -0.03 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.57 -0.03 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.36 -0.02 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.18 -0.02 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.03 -0.02 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.90 -0.02 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.78 -0.02 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.69 -0.01 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.60 -0.01 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.53 -0.01 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.47 -0.01 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.41 -0.01 37 0 0 0
TOTAL CALL 539 31,051 +352
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 138 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 110 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 901 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 379 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 705 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 677 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 439 0
30DEC25 18.00 P 0.00 0.00 0.00 0.03 0.00 36 0 954 0
30DEC25 18.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 305 0
30DEC25 19.00 P 0.09 0.09 0.07 0.09 -0.03 29 63 835 -60
30DEC25 19.50 P 0.18 0.18 0.18 0.19 -0.02 27 4 930 +4
30DEC25 20.00 P 0.38 0.47 0.37 0.37 -0.01 25 75 2,695 +8
30DEC25 21.00 P 0.98 0.98 0.98 1.07 +0.02 24 4 820 0
30DEC25 22.00 P 1.89 1.89 1.89 2.03 +0.05 30 3 331 -3
30DEC25 23.00 P 0.00 0.00 0.00 3.02 -0.01 0 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 4.02 +0.05 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.02 +0.08 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.02 -0.02 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.02 +0.02 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.02 +0.02 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.02 -0.01 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.02 +0.08 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.02 +0.08 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 12.02 -0.02 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 13.02 +0.08 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 14.02 +0.08 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 38 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 142 0
29JAN26 17.00 P 0.11 0.11 0.11 0.08 -0.02 34 3 376 +3
29JAN26 17.50 P 0.16 0.16 0.16 0.13 -0.02 34 7 593 +7
29JAN26 18.00 P 0.20 0.20 0.20 0.20 -0.01 33 75 681 +75
29JAN26 18.50 P 0.31 0.31 0.31 0.30 -0.01 33 2 2,383 0
29JAN26 19.00 P 0.00 0.00 0.00 0.44 +0.01 32 0 1,254 0
29JAN26 19.50 P 0.56 0.56 0.56 0.60 -0.01 31 10 2,137 +10
29JAN26 20.00 P 0.77 0.77 0.77 0.83 +0.01 31 4 178 +4
29JAN26 21.00 P 0.00 0.00 0.00 1.42 +0.02 30 0 540 0
29JAN26 22.00 P 2.07 2.07 2.07 2.19 +0.02 31 2 91 +2
29JAN26 23.00 P 0.00 0.00 0.00 3.08 +0.05 31 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 4.03 0.00 31 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.02 -0.05 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.02 -0.02 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.02 -0.03 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.02 -0.02 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.02 -0.03 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.02 -0.02 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 11.02 +0.08 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 12.02 -0.02 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 13.14 +0.14 92 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 14.15 +0.21 97 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 0.02 +0.01 39 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
26FEB26 15.00 P 0.07 0.07 0.07 0.05 +0.01 38 20 35 +20
26FEB26 15.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 18 0
26FEB26 16.50 P 0.16 0.16 0.16 0.16 +0.02 37 2 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.21 0.00 35 0 60 0
26FEB26 17.50 P 0.00 0.00 0.00 0.29 +0.01 35 0 100 0
26FEB26 18.00 P 0.00 0.00 0.00 0.39 +0.01 34 0 468 0
26FEB26 18.50 P 0.00 0.00 0.00 0.51 0.00 33 0 168 0
26FEB26 19.00 P 0.00 0.00 0.00 0.67 +0.01 33 0 312 0
26FEB26 19.50 P 0.00 0.00 0.00 0.85 0.00 32 0 364 0
26FEB26 20.00 P 0.00 0.00 0.00 1.09 +0.01 32 0 960 0
26FEB26 21.00 P 0.00 0.00 0.00 1.67 +0.03 32 0 145 0
26FEB26 22.00 P 0.00 0.00 0.00 2.38 +0.02 32 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 3.32 +0.18 37 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 4.06 0.00 30 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.05 -0.02 33 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.02 -0.03 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.02 -0.03 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.02 -0.02 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.02 -0.03 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.02 -0.02 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 11.02 +0.08 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 12.02 -0.02 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 13.14 +0.14 74 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 14.15 +0.21 78 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 0.00 35 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 310 0
30MAR26 14.50 P 0.11 0.11 0.11 0.05 +0.01 35 20 1,150 +20
30MAR26 15.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.11 +0.02 34 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.23 +0.02 34 0 637 0
30MAR26 17.00 P 0.33 0.34 0.33 0.32 +0.03 34 5 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.43 +0.03 34 0 268 0
30MAR26 18.00 P 0.00 0.00 0.00 0.56 +0.03 34 0 72 0
30MAR26 18.50 P 0.00 0.00 0.00 0.72 +0.02 34 0 225 0
30MAR26 19.00 P 0.00 0.00 0.00 0.90 +0.02 33 0 241 0
30MAR26 19.50 P 0.00 0.00 0.00 1.10 +0.01 33 0 371 0
30MAR26 20.00 P 0.00 0.00 0.00 1.34 +0.02 33 0 916 0
30MAR26 21.00 P 0.00 0.00 0.00 1.91 +0.03 33 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 2.58 +0.02 33 0 225 0
30MAR26 23.00 P 0.00 0.00 0.00 3.48 +0.04 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.19 -0.11 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.09 +0.02 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.05 0.00 33 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.03 -0.02 34 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 8.02 -0.02 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.02 -0.05 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.02 -0.12 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.02 +0.08 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.09 +0.05 57 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 13.14 +0.14 63 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 14.15 +0.11 67 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 0.00 35 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 0.00 35 0 29 0
29JUN26 14.00 P 0.24 0.24 0.24 0.15 0.00 34 15 135 +15
29JUN26 14.50 P 0.00 0.00 0.00 0.20 -0.01 34 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.27 -0.01 34 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.36 0.00 34 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.46 0.00 34 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.58 0.00 34 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.72 +0.01 34 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 0.89 +0.01 35 0 91 0
29JUN26 18.00 P 0.00 0.00 0.00 1.06 +0.01 34 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.25 +0.03 34 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.46 +0.03 34 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 1.69 +0.01 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.96 +0.02 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.53 +0.01 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.20 +0.02 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.92 +0.02 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 4.75 +0.07 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.59 +0.11 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.39 +0.09 35 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.29 +0.03 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.29 +0.13 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.16 +0.04 38 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.10 -0.04 38 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.13 +0.05 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.09 +0.03 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.14 +0.08 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.15 +0.10 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 +0.03 34 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 +0.03 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 +0.04 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 +0.05 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.36 +0.04 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.47 +0.06 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.58 +0.06 34 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 +0.06 34 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.86 +0.07 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 1.03 +0.06 35 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 1.21 +0.06 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.42 +0.06 35 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.64 +0.06 35 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 1.89 +0.06 35 0 62 0
29SEP26 19.50 P 0.00 0.00 0.00 2.14 +0.05 35 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.42 +0.12 35 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.02 +0.04 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.67 +0.01 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.44 +0.07 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.19 +0.06 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.99 +0.07 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.81 +0.08 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.67 +0.09 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.54 +0.12 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.43 +0.13 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.31 +0.11 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.25 +0.11 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.09 +0.02 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.14 +0.08 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.15 +0.09 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.36 -0.01 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.46 -0.01 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 0.00 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.71 0.00 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.85 0.00 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.02 0.00 33 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 1.20 +0.01 33 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.40 +0.01 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.62 +0.01 34 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.85 +0.02 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.11 +0.02 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.38 +0.03 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.67 +0.04 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.28 +0.04 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.95 +0.04 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.64 +0.04 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.44 +0.06 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.15 0.00 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.02 +0.07 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.83 +0.05 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.69 +0.07 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.58 +0.13 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.39 +0.04 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.29 +0.02 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.28 +0.10 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.25 +0.12 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.18 +0.10 40 0 0 0
TOTAL PUT 314 43,504 +105
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$ 6.49
30DEC25 1.95 C 0.00 0.00 0.00 4.54 +0.03 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.49 +0.03 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.39 -0.01 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.29 +0.03 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.19 +0.02 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.09 +0.02 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.99 +0.04 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.89 +0.02 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.79 +0.03 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.59 +0.02 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.49 +0.04 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.39 +0.03 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.29 +0.02 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.19 +0.02 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.09 +0.04 0 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 2.99 +0.04 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.49 +0.04 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.29 +0.04 0 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.19 +0.04 0 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.09 +0.04 0 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 1.99 +0.04 0 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.69 +0.04 0 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 1.60 +0.03 74 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.49 +0.04 0 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.24 +0.03 0 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 0.99 +0.04 0 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 0.75 +0.04 34 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.50 +0.03 24 0 14 0
30DEC25 6.25 C 0.00 0.00 0.00 0.29 +0.02 28 0 80 0
30DEC25 6.50 C 0.13 0.13 0.11 0.14 +0.01 30 26 30 +11
30DEC25 6.75 C 0.05 0.05 0.05 0.06 +0.01 32 24 87 0
30DEC25 7.00 C 0.02 0.02 0.02 0.02 0.00 32 2 267 +2
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 183 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 119 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 222 0
30DEC25 8.00 C 0.01 0.01 0.01 0.01 0.00 61 1 174 -1
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 203 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 319 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 106 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 112 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 122 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 132 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 141 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 158 0 3 0
29JAN26 4.70 C 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.56 +0.08 59 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.29 +0.06 44 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.04 +0.03 36 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.82 +0.03 35 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.62 +0.03 35 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.45 +0.01 34 0 0 0
29JAN26 6.50 C 0.33 0.33 0.33 0.32 +0.01 35 5 17 +5
29JAN26 6.75 C 0.00 0.00 0.00 0.23 +0.01 37 0 203 0
29JAN26 7.00 C 0.13 0.16 0.13 0.15 +0.01 37 2 281 0
29JAN26 7.25 C 0.11 0.11 0.11 0.10 +0.01 37 23 141 0
29JAN26 7.50 C 0.00 0.00 0.00 0.06 0.00 37 0 51 0
29JAN26 7.75 C 0.05 0.05 0.05 0.04 0.00 38 27 111 +23
29JAN26 8.00 C 0.04 0.04 0.03 0.02 0.00 37 5 129 +3
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 40 0 107 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 58 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 71 0
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 53 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 1.82 +0.04 30 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.73 +0.05 37 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.68 +0.11 51 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.58 +0.10 48 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.32 +0.05 39 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.09 +0.03 36 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.89 +0.02 36 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.72 +0.02 37 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.56 +0.01 36 0 0 0
26FEB26 6.50 C 0.44 0.44 0.44 0.44 +0.01 37 2 33 +2
26FEB26 6.75 C 0.33 0.33 0.33 0.33 0.00 37 2 27 +2
26FEB26 7.00 C 0.00 0.00 0.00 0.25 0.00 37 0 2 0
26FEB26 7.25 C 0.00 0.00 0.00 0.19 +0.01 38 0 65 0
26FEB26 7.50 C 0.00 0.00 0.00 0.14 +0.01 39 0 48 0
26FEB26 7.75 C 0.00 0.00 0.00 0.10 0.00 39 0 100 0
26FEB26 8.00 C 0.00 0.00 0.00 0.07 0.00 38 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 0.00 0.00 0.00 0.04 +0.01 40 0 64 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 +0.01 41 0 98 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 105 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.19 +0.02 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.09 +0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.01 +0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.89 +0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.81 +0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.71 +0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.51 +0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.22 +0.04 46 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.12 +0.04 32 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.02 +0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.92 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.82 +0.03 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.73 +0.02 47 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.59 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.53 +0.04 41 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.43 +0.03 38 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.33 +0.03 35 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.20 0.00 0 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.15 +0.08 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.05 +0.04 41 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.96 +0.04 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.86 +0.08 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.77 +0.03 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.68 +0.04 40 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.59 +0.05 39 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.38 +0.04 40 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.15 +0.01 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.99 +0.03 38 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 0.83 +0.02 39 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.68 +0.01 38 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.56 +0.01 39 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.46 +0.01 39 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.38 +0.01 40 0 34 0
30MAR26 7.25 C 0.00 0.00 0.00 0.30 +0.01 40 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.24 +0.01 40 0 22 0
30MAR26 7.75 C 0.00 0.00 0.00 0.19 +0.01 40 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.14 0.00 40 0 10 0
30MAR26 8.25 C 0.12 0.12 0.12 0.11 0.00 40 4 61 +4
30MAR26 8.50 C 0.10 0.10 0.10 0.09 0.00 41 4 66 +4
30MAR26 8.75 C 0.08 0.08 0.08 0.07 0.00 41 12 39 +12
30MAR26 9.00 C 0.00 0.00 0.00 0.05 0.00 40 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 0.00 41 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 0.00 41 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.06 +0.04 46 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.97 +0.05 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.88 +0.06 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.79 +0.06 48 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.67 +0.03 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.58 +0.04 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.51 +0.05 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.40 +0.04 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.33 +0.06 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.21 +0.03 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.15 +0.05 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.04 +0.02 40 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.97 +0.04 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.89 +0.04 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.80 +0.05 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.72 +0.05 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.51 +0.02 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.36 +0.04 40 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.19 +0.04 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.05 0.00 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.91 +0.04 40 0 0 0
29JUN26 6.50 C 0.77 0.77 0.77 0.78 +0.02 39 15 16 +15
29JUN26 6.75 C 0.00 0.00 0.00 0.68 +0.02 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.59 +0.02 40 0 3 0
29JUN26 7.25 C 0.49 0.49 0.49 0.51 +0.01 40 15 17 +15
29JUN26 7.50 C 0.45 0.45 0.45 0.44 0.00 40 15 15 +15
29JUN26 7.75 C 0.00 0.00 0.00 0.37 0.00 40 0 53 0
29JUN26 8.00 C 0.34 0.34 0.33 0.32 0.00 40 19 23 +14
29JUN26 8.25 C 0.00 0.00 0.00 0.27 0.00 40 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 0.00 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 0.00 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 0.00 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 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.05 +0.05 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.98 +0.06 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.88 +0.04 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.83 +0.07 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.64 +0.04 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.49 +0.05 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.34 +0.04 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.20 +0.03 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 +0.03 39 0 0 0
29SEP26 6.50 C 0.96 0.96 0.94 0.96 +0.04 40 21 21 +21
29SEP26 6.75 C 0.00 0.00 0.00 0.86 +0.04 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.77 +0.04 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.68 +0.02 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.61 +0.01 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.55 +0.02 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.49 +0.02 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 +0.03 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 +0.02 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.30 +0.02 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 +0.01 41 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 2.11 +0.03 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.03 +0.02 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.97 +0.02 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.89 +0.03 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 +0.02 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.58 +0.03 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.46 +0.04 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.32 +0.03 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.20 +0.03 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.10 +0.01 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.01 +0.03 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.92 +0.02 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.83 +0.03 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 +0.02 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.69 +0.02 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.64 +0.03 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.58 +0.03 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.53 +0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.47 +0.01 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.43 +0.02 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.39 +0.01 41 0 1 0
TOTAL CALL 224 6,758 +147
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 305 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 276 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 265 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 255 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 245 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 236 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 227 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 202 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 186 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 179 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 165 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 158 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 152 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 133 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 127 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 121 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 282 0
30DEC25 6.25 P 0.05 0.05 0.05 0.05 -0.03 30 1 433 -1
30DEC25 6.50 P 0.16 0.16 0.14 0.14 -0.04 29 28 385 +25
30DEC25 6.75 P 0.35 0.35 0.34 0.31 -0.05 31 2 836 -1
30DEC25 7.00 P 0.00 0.00 0.00 0.52 -0.07 30 0 277 0
30DEC25 7.25 P 0.00 0.00 0.00 0.77 -0.05 40 0 65 0
30DEC25 7.50 P 0.00 0.00 0.00 1.02 -0.04 49 0 103 0
30DEC25 7.75 P 0.00 0.00 0.00 1.26 -0.05 0 0 140 0
30DEC25 8.00 P 0.00 0.00 0.00 1.52 -0.04 66 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.76 -0.05 0 0 6 0
30DEC25 8.50 P 0.00 0.00 0.00 2.02 -0.04 81 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.27 -0.04 88 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.52 -0.04 95 0 35 0
30DEC25 9.25 P 0.00 0.00 0.00 2.77 -0.04 101 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.02 -0.04 108 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.27 -0.04 114 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.52 -0.04 120 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.02 -0.04 131 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.52 -0.04 141 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 5.02 -0.04 151 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.52 -0.04 160 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 6.02 -0.04 169 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 0.00 40 0 2 0
29JAN26 5.50 P 0.00 0.00 0.00 0.04 0.00 39 0 79 0
29JAN26 5.75 P 0.00 0.00 0.00 0.06 -0.01 36 0 131 0
29JAN26 6.00 P 0.12 0.12 0.12 0.12 -0.01 36 2 136 0
29JAN26 6.25 P 0.00 0.00 0.00 0.20 -0.02 36 0 114 0
29JAN26 6.50 P 0.00 0.00 0.00 0.32 -0.03 37 0 81 0
29JAN26 6.75 P 0.00 0.00 0.00 0.47 -0.03 37 0 886 0
29JAN26 7.00 P 0.00 0.00 0.00 0.65 -0.05 38 0 350 0
29JAN26 7.25 P 0.90 0.91 0.90 0.85 -0.05 39 533 210 -323
29JAN26 7.50 P 0.00 0.00 0.00 1.07 -0.05 41 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.30 -0.04 43 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.56 -0.02 50 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.78 -0.04 47 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.03 -0.03 51 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.29 -0.02 59 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.52 -0.04 55 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.78 -0.03 64 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.05 -0.01 75 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.28 -0.03 71 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.54 -0.02 79 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 4.02 -0.04 76 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.56 0.00 99 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 5.06 0.00 106 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 40 0 1 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 0.00 39 0 54 0
26FEB26 5.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 107 0
26FEB26 5.75 P 0.12 0.12 0.12 0.13 -0.02 37 15 92 0
26FEB26 6.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 16 0
26FEB26 6.25 P 0.00 0.00 0.00 0.29 -0.03 37 0 5 0
26FEB26 6.50 P 0.00 0.00 0.00 0.42 -0.03 38 0 37 0
26FEB26 6.75 P 0.55 0.55 0.55 0.55 -0.05 37 15 35 +10
26FEB26 7.00 P 0.80 0.80 0.78 0.73 -0.04 38 256 96 -165
26FEB26 7.25 P 0.00 0.00 0.00 0.91 -0.07 38 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 1.08 -0.09 34 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.34 -0.05 40 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.56 -0.05 40 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.78 -0.05 38 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.03 -0.04 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.29 -0.05 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.52 -0.09 45 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 2.80 -0.01 57 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.05 -0.01 60 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 4 0
30MAR26 5.25 P 0.10 0.10 0.10 0.10 -0.01 40 15 32 +15
30MAR26 5.50 P 0.00 0.00 0.00 0.15 -0.01 40 0 39 0
30MAR26 5.75 P 0.00 0.00 0.00 0.21 -0.02 39 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.29 -0.03 39 0 127 0
30MAR26 6.25 P 0.00 0.00 0.00 0.40 -0.03 39 0 28 0
30MAR26 6.50 P 0.00 0.00 0.00 0.53 -0.03 40 0 43 0
30MAR26 6.75 P 0.00 0.00 0.00 0.66 -0.04 39 0 16 0
30MAR26 7.00 P 0.00 0.00 0.00 0.82 -0.06 39 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 1.00 -0.07 39 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.20 -0.07 40 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.38 -0.08 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.59 -0.09 38 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.83 -0.06 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.11 -0.01 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.31 -0.03 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.55 -0.06 46 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.80 -0.02 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.05 -0.02 52 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 3.29 -0.02 52 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.55 -0.01 57 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 4.02 -0.04 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.56 0.00 68 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.06 0.00 72 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.54 -0.02 72 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.04 -0.02 76 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 41 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.01 41 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 -0.02 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 -0.02 40 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 -0.02 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 -0.01 40 0 79 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 -0.02 40 0 2 0
29JUN26 6.00 P 0.48 0.50 0.48 0.48 -0.02 40 19 21 +17
29JUN26 6.25 P 0.59 0.60 0.59 0.59 -0.03 39 30 30 +30
29JUN26 6.50 P 0.00 0.00 0.00 0.72 -0.05 40 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.87 -0.05 40 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 1.02 -0.06 40 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.19 -0.04 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.39 -0.04 42 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.53 -0.08 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.76 -0.05 41 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 1.95 -0.07 41 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.18 -0.06 42 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.36 -0.09 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.62 -0.06 43 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.86 -0.04 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.09 -0.05 45 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.32 -0.04 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.55 -0.04 44 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 4.04 -0.05 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.56 -0.02 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.06 -0.02 56 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.54 -0.02 56 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.04 -0.02 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 0.00 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.01 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 0.00 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 -0.01 41 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.52 -0.02 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.63 -0.02 41 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.74 -0.03 40 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.88 -0.03 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.02 -0.04 40 0 0 0
29SEP26 7.00 P 1.20 1.20 1.20 1.18 -0.03 41 6 6 +6
29SEP26 7.25 P 0.00 0.00 0.00 1.34 -0.05 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.54 -0.03 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.70 -0.05 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.90 -0.04 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.10 -0.05 42 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.30 -0.06 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.52 -0.04 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.75 -0.02 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.96 -0.02 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.17 -0.04 44 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.38 -0.04 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.61 -0.04 44 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.07 -0.03 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.56 -0.02 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.06 -0.02 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.54 -0.03 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.04 -0.03 52 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.01 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 0.00 41 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 0.34 -0.01 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.63 -0.02 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.73 -0.04 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.87 -0.02 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.99 -0.02 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.15 -0.02 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.28 -0.03 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.45 -0.05 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.63 -0.03 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.82 -0.01 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.00 -0.04 41 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 2.18 -0.06 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.39 -0.03 42 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 2.59 -0.05 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.79 -0.06 42 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 3.00 -0.06 42 0 0 0
TOTAL PUT 922 6,582 -387
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$ 1.89
30DEC25 0.85 C 1.02 1.02 1.02 1.04 -0.08 0 4 14 0
30DEC25 0.90 C 0.00 0.00 0.00 1.00 -0.07 235 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.95 -0.07 220 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.85 -0.07 191 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.79 -0.08 0 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 0.75 -0.07 165 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.70 -0.07 153 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.65 -0.07 141 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.60 -0.07 129 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.55 -0.07 118 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.50 -0.07 108 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.44 -0.08 0 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.39 -0.08 0 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.35 -0.07 77 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.29 -0.08 0 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.25 -0.07 57 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.19 -0.08 0 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.15 -0.07 38 0 12 0
30DEC25 1.80 C 0.12 0.12 0.10 0.11 -0.07 38 3 24 +3
30DEC25 1.85 C 0.07 0.07 0.05 0.08 -0.05 41 9 19 +9
30DEC25 1.90 C 0.04 0.05 0.04 0.05 -0.05 39 153 189 +133
30DEC25 1.95 C 0.03 0.03 0.02 0.02 -0.05 30 7 253 +3
30DEC25 2.00 C 0.02 0.02 0.01 0.01 -0.04 31 24 536 +9
30DEC25 2.10 C 0.01 0.01 0.01 0.01 -0.01 48 1 960 +1
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 62 0 399 0
30DEC25 2.30 C 0.01 0.01 0.01 0.01 0.00 75 1 281 -1
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 87 0 270 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 98 0 330 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 109 0 72 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 118 0 38 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 128 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 136 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 145 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 152 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 160 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 181 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 187 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 194 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 200 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 211 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 216 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 222 0 14 0
29JAN26 1.50 C 0.00 0.00 0.00 0.40 - 41 0 0 -
29JAN26 1.55 C 0.00 0.00 0.00 0.36 -0.07 48 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.31 -0.07 42 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.26 -0.07 36 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.22 -0.07 37 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.19 -0.06 40 0 0 0
29JAN26 1.80 C 0.14 0.15 0.14 0.15 -0.06 37 11 25 +7
29JAN26 1.85 C 0.00 0.00 0.00 0.12 -0.06 37 0 0 0
29JAN26 1.90 C 0.10 0.10 0.10 0.10 -0.05 39 17 41 +17
29JAN26 1.95 C 0.08 0.08 0.08 0.08 -0.04 40 2 17 +2
29JAN26 2.00 C 0.07 0.07 0.06 0.06 -0.04 39 16 26 +11
29JAN26 2.10 C 0.05 0.05 0.04 0.04 -0.03 42 40 107 +5
29JAN26 2.20 C 0.03 0.03 0.03 0.02 -0.03 40 14 43 +5
29JAN26 2.30 C 0.03 0.03 0.02 0.01 -0.02 40 5 112 +3
29JAN26 2.40 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,016 0
29JAN26 2.50 C 0.00 0.00 0.00 0.01 0.00 52 0 149 0
29JAN26 2.60 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
29JAN26 2.70 C 0.00 0.00 0.00 0.01 0.00 63 0 333 0
29JAN26 2.80 C 0.01 0.01 0.01 0.01 0.00 68 3 430 -3
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 72 0 222 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 77 0 117 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 106 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 115 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 118 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 128 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 131 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.42 - 46 0 0 -
26FEB26 1.55 C 0.00 0.00 0.00 0.38 -0.07 47 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.33 -0.06 42 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.29 -0.07 41 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.26 -0.05 43 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.22 -0.06 41 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.19 -0.06 41 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.16 -0.06 40 0 0 0
26FEB26 1.90 C 0.15 0.15 0.13 0.14 -0.05 42 17 17 +15
26FEB26 1.95 C 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
26FEB26 2.00 C 0.08 0.08 0.08 0.10 -0.04 42 6 42 0
26FEB26 2.10 C 0.00 0.00 0.00 0.08 -0.03 46 0 1 0
26FEB26 2.20 C 0.06 0.06 0.06 0.06 -0.02 47 1 36 0
26FEB26 2.30 C 0.04 0.04 0.04 0.04 -0.02 46 1 163 0
26FEB26 2.40 C 0.00 0.00 0.00 0.03 -0.01 47 0 56 0
26FEB26 2.50 C 0.03 0.03 0.03 0.02 -0.01 47 19 411 0
26FEB26 2.60 C 0.03 0.03 0.03 0.01 -0.01 44 1 1,690 -1
26FEB26 2.70 C 0.02 0.02 0.02 0.01 0.00 48 8 24 +8
26FEB26 2.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 155 0
26FEB26 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 302 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.06 -0.08 92 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.01 -0.08 86 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.96 -0.08 80 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.91 -0.08 74 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.86 -0.08 68 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.81 -0.08 63 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.77 -0.06 68 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.72 -0.06 63 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.66 -0.08 49 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.62 -0.07 54 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.58 -0.07 56 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.52 -0.08 45 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.48 -0.07 46 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.44 -0.07 46 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.40 -0.07 46 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.36 -0.06 45 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.32 -0.06 43 0 3 0
30MAR26 1.70 C 0.29 0.29 0.29 0.29 -0.06 44 5 10 +5
30MAR26 1.75 C 0.00 0.00 0.00 0.26 -0.07 44 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.23 -0.06 44 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.21 -0.05 46 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.19 -0.05 47 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.17 -0.04 47 0 2 0
30MAR26 2.00 C 0.15 0.15 0.14 0.15 -0.04 47 4 33 0
30MAR26 2.10 C 0.12 0.12 0.12 0.12 -0.04 48 3 12 +2
30MAR26 2.20 C 0.00 0.00 0.00 0.10 -0.03 50 0 10 0
30MAR26 2.30 C 0.00 0.00 0.00 0.07 -0.03 47 0 23 0
30MAR26 2.40 C 0.00 0.00 0.00 0.06 -0.02 50 0 7 0
30MAR26 2.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 264 0
30MAR26 2.60 C 0.00 0.00 0.00 0.03 -0.02 48 0 128 0
30MAR26 2.70 C 0.00 0.00 0.00 0.02 -0.02 46 0 8 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 -0.02 43 0 109 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 -0.01 46 0 23 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 24 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 161 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 4.20 C 0.01 0.01 0.01 0.01 0.00 75 8 7 +5
29JUN26 0.90 C 0.00 0.00 0.00 1.01 -0.08 53 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.97 -0.08 61 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.92 -0.07 56 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 0.87 -0.07 52 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.82 -0.08 48 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.78 -0.07 51 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.73 -0.07 47 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.69 -0.07 48 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.65 -0.06 49 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.60 -0.07 45 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.56 -0.07 45 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.53 -0.06 47 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.50 -0.05 49 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.46 -0.06 47 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.42 -0.06 45 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.39 -0.06 45 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.36 -0.06 45 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.34 -0.05 47 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.31 -0.05 46 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.29 -0.05 47 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.25 -0.06 44 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.24 -0.05 46 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.22 -0.04 46 0 18 0
29JUN26 2.10 C 0.00 0.00 0.00 0.19 -0.04 47 0 6 0
29JUN26 2.20 C 0.00 0.00 0.00 0.16 -0.04 47 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.13 -0.04 46 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.11 -0.03 46 0 899 0
29JUN26 2.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.06 -0.03 46 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.05 -0.02 46 0 35 0
29JUN26 2.90 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 2,531 0
29JUN26 3.10 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 -0.02 39 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 3.70 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 0.01 0.00 49 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.57 -0.06 46 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.54 -0.06 47 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.50 -0.06 45 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.48 -0.05 47 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.45 -0.06 47 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.42 -0.06 46 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.40 -0.05 47 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.37 -0.06 46 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.36 -0.04 48 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.31 -0.05 47 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.30 -0.04 49 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.26 -0.05 48 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.23 -0.04 48 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.20 -0.04 48 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.18 -0.03 49 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.16 -0.02 49 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.14 -0.02 49 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.12 -0.02 48 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.10 -0.03 47 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.09 -0.02 48 0 1 0
29SEP26 3.00 C 0.12 0.12 0.12 0.08 -0.02 48 1 25 -1
29SEP26 3.10 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.06 -0.02 48 0 1 0
29SEP26 3.30 C 0.12 0.12 0.12 0.05 -0.02 47 2 4 +2
29SEP26 3.40 C 0.00 0.00 0.00 0.04 -0.02 46 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 -0.02 42 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.02 38 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 3.90 C 0.07 0.07 0.07 0.01 0.00 41 4 4 +4
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 101 0
29SEP26 4.20 C 0.06 0.06 0.06 0.01 0.00 44 15 51 +15
30DEC26 1.50 C 0.00 0.00 0.00 0.58 - 46 0 0 -
30DEC26 1.55 C 0.00 0.00 0.00 0.55 -0.06 46 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.52 -0.06 46 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.50 -0.05 47 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.47 -0.06 47 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.45 -0.05 47 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.41 -0.05 48 0 0 0
30DEC26 1.90 C 0.38 0.38 0.38 0.38 -0.06 47 2 2 +2
30DEC26 1.95 C 0.00 0.00 0.00 0.37 -0.05 48 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.35 -0.05 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.32 -0.04 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.29 -0.03 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.26 -0.03 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.23 -0.03 48 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 0.21 -0.02 49 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
30DEC26 2.80 C 0.18 0.18 0.18 0.15 -0.02 48 2 2 +2
30DEC26 2.90 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.11 -0.01 48 0 539 0
TOTAL CALL 409 17,919 +262
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 256 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 0.00 224 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 209 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 195 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 182 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 170 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 157 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 133 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 101 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC25 1.70 P 0.01 0.01 0.01 0.01 0.00 50 1 47 -1
30DEC25 1.75 P 0.01 0.01 0.01 0.01 0.00 40 27 52 -1
30DEC25 1.80 P 0.02 0.03 0.01 0.02 +0.01 40 31 109 +30
30DEC25 1.85 P 0.04 0.04 0.04 0.04 +0.03 43 3 22 +3
30DEC25 1.90 P 0.05 0.07 0.04 0.06 +0.04 40 21 127 +13
30DEC25 1.95 P 0.10 0.10 0.10 0.08 +0.04 32 2 384 +1
30DEC25 2.00 P 0.16 0.16 0.12 0.13 +0.06 43 27 697 -9
30DEC25 2.10 P 0.21 0.23 0.21 0.22 +0.07 50 2 1,027 0
30DEC25 2.20 P 0.00 0.00 0.00 0.32 +0.09 65 0 479 0
30DEC25 2.30 P 0.40 0.43 0.40 0.42 +0.08 78 14 33 -40
30DEC25 2.40 P 0.53 0.53 0.51 0.51 +0.07 0 3 16 -151
30DEC25 2.50 P 0.00 0.00 0.00 0.61 +0.08 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.71 +0.08 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.81 +0.08 0 0 849 0
30DEC25 2.80 P 0.00 0.00 0.00 0.91 +0.08 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.01 +0.07 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.41 +0.07 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 1.65 P 0.02 0.02 0.02 0.02 +0.01 40 2 13 +2
29JAN26 1.70 P 0.02 0.03 0.02 0.03 +0.01 40 11 31 +5
29JAN26 1.75 P 0.04 0.04 0.04 0.04 +0.01 39 3 20 +3
29JAN26 1.80 P 0.06 0.06 0.06 0.05 +0.01 36 11 37 +11
29JAN26 1.85 P 0.06 0.08 0.06 0.07 +0.02 36 3 47 +3
29JAN26 1.90 P 0.12 0.12 0.10 0.10 +0.03 38 11 55 +1
29JAN26 1.95 P 0.00 0.00 0.00 0.14 +0.04 42 0 25 0
29JAN26 2.00 P 0.14 0.17 0.14 0.17 +0.04 42 7 67 +1
29JAN26 2.10 P 0.24 0.24 0.24 0.25 +0.06 45 1 49 +1
29JAN26 2.20 P 0.00 0.00 0.00 0.33 +0.06 44 0 77 0
29JAN26 2.30 P 0.43 0.43 0.43 0.43 +0.07 52 25 41 +25
29JAN26 2.40 P 0.00 0.00 0.00 0.52 +0.07 51 0 68 0
29JAN26 2.50 P 0.00 0.00 0.00 0.62 +0.07 58 0 13 0
29JAN26 2.60 P 0.00 0.00 0.00 0.72 +0.07 64 0 8 0
29JAN26 2.70 P 0.83 0.83 0.83 0.83 +0.09 79 4 310 -4
29JAN26 2.80 P 0.00 0.00 0.00 0.91 +0.08 0 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 1.01 +0.07 0 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 1.11 +0.07 0 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.41 +0.07 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.41 +0.08 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.51 +0.08 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.61 +0.08 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.81 +0.08 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 3.01 +0.08 0 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
26FEB26 1.55 P 0.02 0.02 0.02 0.02 +0.01 41 6 6 +6
26FEB26 1.60 P 0.02 0.02 0.02 0.03 +0.01 41 3 3 +3
26FEB26 1.65 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
26FEB26 1.70 P 0.05 0.05 0.05 0.06 +0.02 43 2 9 +2
26FEB26 1.75 P 0.07 0.07 0.07 0.07 +0.02 41 1 2 +1
26FEB26 1.80 P 0.09 0.09 0.08 0.09 +0.02 41 9 15 +9
26FEB26 1.85 P 0.00 0.00 0.00 0.11 +0.02 40 0 164 0
26FEB26 1.90 P 0.00 0.00 0.00 0.15 +0.04 45 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.18 +0.05 45 0 290 0
26FEB26 2.00 P 0.00 0.00 0.00 0.20 +0.03 42 0 59 0
26FEB26 2.10 P 0.27 0.28 0.27 0.28 +0.05 46 4 12 +2
26FEB26 2.20 P 0.00 0.00 0.00 0.36 +0.06 47 0 52 0
26FEB26 2.30 P 0.00 0.00 0.00 0.45 +0.07 50 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.54 +0.07 52 0 40 0
26FEB26 2.50 P 0.00 0.00 0.00 0.63 +0.07 53 0 5 0
26FEB26 2.60 P 0.00 0.00 0.00 0.73 +0.07 58 0 930 0
26FEB26 2.70 P 0.00 0.00 0.00 0.83 +0.08 63 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.92 +0.06 60 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 1.01 +0.07 0 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.31 +0.07 0 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.41 +0.07 0 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.41 +0.07 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.51 +0.07 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.61 +0.07 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.71 +0.07 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.81 +0.08 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 3.01 +0.08 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 39 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.02 +0.01 42 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 100 0
30MAR26 1.55 P 0.04 0.04 0.04 0.05 +0.02 47 2 15 +2
30MAR26 1.60 P 0.05 0.05 0.05 0.06 +0.02 46 2 39 +2
30MAR26 1.65 P 0.07 0.07 0.07 0.07 +0.01 45 1 10 -1
30MAR26 1.70 P 0.07 0.09 0.07 0.09 +0.02 46 5 17 +5
30MAR26 1.75 P 0.11 0.11 0.11 0.11 +0.02 46 5 13 +5
30MAR26 1.80 P 0.00 0.00 0.00 0.13 +0.02 45 0 12 0
30MAR26 1.85 P 0.00 0.00 0.00 0.16 +0.03 47 0 5 0
30MAR26 1.90 P 0.00 0.00 0.00 0.19 +0.04 48 0 244 0
30MAR26 1.95 P 0.00 0.00 0.00 0.22 +0.04 48 0 4 0
30MAR26 2.00 P 0.00 0.00 0.00 0.25 +0.04 48 0 50 0
30MAR26 2.10 P 0.00 0.00 0.00 0.32 +0.05 49 0 20 0
30MAR26 2.20 P 0.00 0.00 0.00 0.39 +0.05 49 0 35 0
30MAR26 2.30 P 0.00 0.00 0.00 0.48 +0.06 52 0 14 0
30MAR26 2.40 P 0.00 0.00 0.00 0.56 +0.06 52 0 15 0
30MAR26 2.50 P 0.00 0.00 0.00 0.65 +0.06 53 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.74 +0.06 54 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.84 +0.07 58 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.93 +0.06 57 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 1.04 +0.08 66 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 1.12 +0.06 58 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.22 +0.06 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.32 +0.07 65 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.42 +0.07 68 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.52 +0.07 70 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.61 +0.07 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.02 +0.01 43 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.03 +0.01 45 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.04 +0.01 46 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.05 +0.01 46 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.06 +0.01 45 0 7 0
29JUN26 1.50 P 0.07 0.07 0.07 0.07 0.00 44 3 16 +3
29JUN26 1.55 P 0.00 0.00 0.00 0.08 0.00 43 0 5 0
29JUN26 1.60 P 0.10 0.10 0.10 0.10 +0.01 44 2 12 +2
29JUN26 1.65 P 0.00 0.00 0.00 0.12 +0.01 45 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.14 +0.02 44 0 1 0
29JUN26 1.75 P 0.00 0.00 0.00 0.17 +0.03 46 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.19 +0.02 45 0 17 0
29JUN26 1.85 P 0.00 0.00 0.00 0.22 +0.03 46 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.25 +0.03 47 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.28 +0.04 47 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.31 +0.03 47 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.37 +0.03 46 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.45 +0.05 49 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.52 +0.04 48 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.60 +0.05 48 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.69 +0.06 50 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.78 +0.06 52 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.87 +0.06 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.96 +0.07 54 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.05 +0.07 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.14 +0.07 54 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.23 +0.07 53 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.33 +0.07 55 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.42 +0.07 53 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.52 +0.07 55 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.10 +0.02 47 0 27 0
29SEP26 1.50 P 0.09 0.09 0.09 0.11 +0.01 46 1 12 +1
29SEP26 1.55 P 0.00 0.00 0.00 0.13 +0.02 46 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.15 +0.02 47 0 15 0
29SEP26 1.65 P 0.15 0.15 0.15 0.17 +0.02 46 5 6 +5
29SEP26 1.70 P 0.17 0.17 0.17 0.19 +0.02 46 1 12 +1
29SEP26 1.75 P 0.20 0.20 0.20 0.21 +0.02 46 1 1 +1
29SEP26 1.80 P 0.24 0.24 0.24 0.24 +0.03 46 2 22 +2
29SEP26 1.85 P 0.00 0.00 0.00 0.27 +0.03 47 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.30 +0.04 47 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.33 +0.04 47 0 1 0
29SEP26 2.00 P 0.35 0.35 0.35 0.36 +0.04 47 5 120 +5
29SEP26 2.10 P 0.42 0.42 0.42 0.42 +0.05 47 1 2 +1
29SEP26 2.20 P 0.00 0.00 0.00 0.50 +0.05 49 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.58 +0.05 50 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.65 +0.05 50 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.74 +0.06 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.82 +0.06 52 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.91 +0.07 53 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.99 +0.06 52 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.08 +0.06 53 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.17 +0.06 54 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.26 +0.06 54 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.35 +0.06 54 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.44 +0.06 53 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.54 +0.07 55 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.63 +0.07 54 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.72 +0.06 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.82 +0.07 54 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.91 +0.07 0 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.11 +0.07 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
30DEC26 1.50 P 0.12 0.12 0.12 0.14 - 46 2 2 -
30DEC26 1.55 P 0.00 0.00 0.00 0.16 +0.02 46 0 1 0
30DEC26 1.60 P 0.00 0.00 0.00 0.18 +0.02 46 0 3 0
30DEC26 1.65 P 0.20 0.20 0.20 0.21 +0.03 47 1 3 +1
30DEC26 1.70 P 0.00 0.00 0.00 0.23 +0.03 47 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.25 +0.03 46 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.28 +0.03 47 0 0 0
30DEC26 1.85 P 0.30 0.30 0.29 0.30 +0.02 46 4 5 +4
30DEC26 1.90 P 0.00 0.00 0.00 0.34 +0.04 47 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.37 +0.04 47 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.41 +0.06 49 0 2 0
30DEC26 2.10 P 0.00 0.00 0.00 0.48 +0.05 50 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.55 +0.05 50 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.62 +0.05 50 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.69 +0.05 50 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.77 +0.06 50 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.85 +0.06 51 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.94 +0.07 52 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.02 +0.06 52 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.11 +0.07 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.20 +0.07 53 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.29 +0.07 54 0 0 0
TOTAL PUT 277 8,993 -45
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$ 93.80
30DEC25 47.00 C 0.00 0.00 0.00 47.50 +0.50 238 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 46.55 +0.55 235 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 44.85 -0.57 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 43.85 -0.26 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 42.07 +0.56 209 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 39.56 +0.55 194 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 37.07 +0.27 181 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 34.58 +0.35 168 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 32.08 +0.56 155 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 28.89 -0.13 80 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 27.09 +0.24 131 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 24.51 -0.02 116 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 21.39 -0.14 56 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 18.88 -0.56 40 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 16.87 -0.01 78 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 13.88 -0.16 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 11.39 -0.15 26 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 8.89 -0.16 18 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 6.43 -0.16 20 0 0 0
30DEC25 90.00 C 3.42 3.57 3.42 4.00 -0.15 16 27 33 +3
30DEC25 92.50 C 1.75 1.86 1.75 2.14 -0.13 19 55 46 -30
30DEC25 95.00 C 0.84 1.15 0.66 0.91 -0.09 20 132 308 -38
30DEC25 97.50 C 0.28 0.31 0.28 0.29 -0.07 20 16 339 +16
30DEC25 100.00 C 0.14 0.14 0.10 0.08 -0.01 21 12 350 +10
30DEC25 102.50 C 0.05 0.05 0.05 0.02 0.00 22 10 468 -10
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 215 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 201 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 443 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 96 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 85 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.72 +0.19 63 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.39 -0.54 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.65 -0.16 49 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.05 +0.17 41 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 14.54 +0.40 36 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.04 -0.16 30 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.34 -0.43 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 7.20 -0.09 21 0 0 0
29JAN26 90.00 C 4.70 4.70 4.70 5.07 -0.16 19 15 45 +15
29JAN26 92.50 C 4.00 4.00 4.00 3.48 -0.10 20 1 121 +1
29JAN26 95.00 C 2.53 2.53 2.28 2.28 -0.07 21 30 70 +12
29JAN26 97.50 C 1.62 1.62 1.28 1.41 -0.05 21 26 142 -6
29JAN26 100.00 C 0.00 0.00 0.00 0.82 -0.04 21 0 117 0
29JAN26 102.50 C 0.00 0.00 0.00 0.43 -0.03 21 0 128 0
29JAN26 105.00 C 0.00 0.00 0.00 0.21 -0.02 21 0 234 0
29JAN26 107.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 111 0
29JAN26 110.00 C 0.00 0.00 0.00 0.05 0.00 21 0 180 0
29JAN26 112.50 C 0.00 0.00 0.00 0.02 0.00 21 0 133 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 22 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 29 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.39 -0.54 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.73 -0.08 36 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.35 +0.47 34 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.89 +0.72 30 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.04 -0.16 20 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.68 -0.43 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 7.98 -0.12 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 6.02 -0.10 21 0 5 0
26FEB26 92.50 C 0.00 0.00 0.00 4.54 -0.08 21 0 72 0
26FEB26 95.00 C 3.30 3.30 3.30 3.31 -0.08 21 3 98 +3
26FEB26 97.50 C 0.00 0.00 0.00 2.35 -0.09 22 0 110 0
26FEB26 100.00 C 0.00 0.00 0.00 1.67 -0.08 22 0 80 0
26FEB26 102.50 C 1.40 1.40 1.35 1.13 -0.03 22 101 186 +85
26FEB26 105.00 C 0.00 0.00 0.00 0.73 -0.02 22 0 85 0
26FEB26 107.50 C 0.71 0.71 0.71 0.45 -0.02 22 15 74 +15
26FEB26 110.00 C 0.00 0.00 0.00 0.27 -0.01 22 0 33 0
26FEB26 112.50 C 0.00 0.00 0.00 0.16 -0.01 22 0 75 0
26FEB26 115.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 172 0
26FEB26 117.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.03 0.00 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 47.50 +0.21 77 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 46.55 +0.25 76 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 45.58 +0.16 75 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 44.16 -0.16 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.07 +0.24 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.56 +0.21 61 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 37.17 +0.30 59 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.91 +0.68 60 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.08 +0.40 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.95 +0.52 51 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 27.49 +0.54 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.04 +0.51 44 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 21.96 -0.06 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.73 -0.08 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.35 +0.14 29 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.89 +0.36 25 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 12.17 -0.34 18 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 10.64 -0.02 24 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.35 -0.42 21 0 12 0
30MAR26 90.00 C 6.80 6.80 6.80 6.72 -0.16 22 15 225 0
30MAR26 92.50 C 0.00 0.00 0.00 5.30 -0.15 22 0 462 0
30MAR26 95.00 C 0.00 0.00 0.00 4.10 -0.14 23 0 688 0
30MAR26 97.50 C 0.00 0.00 0.00 3.11 -0.12 23 0 742 0
30MAR26 100.00 C 2.55 2.57 2.43 2.35 -0.15 23 51 154 +50
30MAR26 102.50 C 1.85 1.85 1.85 1.79 -0.09 23 1 115 +1
30MAR26 105.00 C 1.38 1.38 1.34 1.28 -0.09 23 2 69 0
30MAR26 107.50 C 1.07 1.07 1.07 0.90 -0.07 23 15 70 0
30MAR26 110.00 C 0.00 0.00 0.00 0.63 -0.05 23 0 82 0
30MAR26 112.50 C 0.65 0.65 0.65 0.43 -0.04 23 15 45 +15
30MAR26 115.00 C 0.00 0.00 0.00 0.29 -0.02 23 0 62 0
30MAR26 117.50 C 0.00 0.00 0.00 0.19 -0.02 23 0 75 0
30MAR26 120.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 34.91 +0.68 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.20 +0.29 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.95 +0.52 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.49 +0.54 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.04 +0.51 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.96 -0.85 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.73 -0.08 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.35 +0.14 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.15 +0.05 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 13.06 -0.54 20 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 11.99 +0.57 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 9.66 -0.43 21 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 8.69 -0.12 23 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 6.91 -0.14 22 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 5.75 -0.16 22 0 21 0
29JUN26 97.50 C 0.00 0.00 0.00 4.76 -0.11 22 0 22 0
29JUN26 100.00 C 0.00 0.00 0.00 3.92 -0.10 22 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 3.20 -0.16 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 2.64 -0.10 23 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 2.13 -0.05 23 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 1.66 -0.05 23 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 1.31 -0.04 23 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 0.99 -0.06 22 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 0.75 -0.03 22 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 0.59 -0.02 22 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 0.44 -0.02 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.33 -0.02 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.49 -0.06 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.04 -0.24 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.38 +0.51 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.01 +0.79 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.12 +0.47 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.96 +0.61 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.66 +0.10 22 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.91 -0.40 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.92 +0.54 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.84 -0.42 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.64 -0.29 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.46 -0.52 22 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 6.42 -0.20 22 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 5.51 -0.09 22 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 4.70 -0.10 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 4.04 -0.07 23 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.41 -0.11 23 0 2 0
29SEP26 110.00 C 2.99 2.99 2.99 2.90 -0.09 23 3 3 0
29SEP26 112.50 C 0.00 0.00 0.00 2.43 -0.09 23 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 1.95 -0.13 22 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 1.61 -0.07 22 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 1.33 -0.06 22 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 1.09 -0.05 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.89 -0.04 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.72 -0.04 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.68 +0.09 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.27 +0.03 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.38 -0.62 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.59 -0.51 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 15.94 +0.20 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.36 +0.21 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.90 +0.11 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.56 +0.31 22 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 10.28 +0.32 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 9.16 +0.34 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 8.07 +0.35 23 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 7.16 +0.36 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.26 +0.35 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.52 +0.36 23 0 1 0
30DEC26 107.50 C 4.09 4.09 4.09 4.79 +0.33 23 3 3 +3
30DEC26 110.00 C 0.00 0.00 0.00 4.21 +0.34 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.64 +0.27 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.28 +0.35 23 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 2.82 +0.31 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.44 +0.28 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.11 +0.29 23 0 4 0
TOTAL CALL 548 8,760 +145
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 126 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 114 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 67 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 122 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.11 0.11 0.11 0.05 0.00 21 3 434 +3
30DEC25 90.00 P 0.37 0.37 0.29 0.24 +0.01 21 34 332 +4
30DEC25 92.50 P 1.25 1.25 0.74 0.84 +0.03 21 112 411 +57
30DEC25 95.00 P 2.09 2.09 1.90 2.11 +0.06 21 47 518 +17
30DEC25 97.50 P 4.52 4.52 4.35 4.04 +0.11 23 55 1,130 -25
30DEC25 100.00 P 0.00 0.00 0.00 6.22 +0.14 20 0 257 0
30DEC25 102.50 P 0.00 0.00 0.00 8.70 +0.15 0 0 192 0
30DEC25 105.00 P 0.00 0.00 0.00 11.20 +0.15 0 0 16 0
30DEC25 107.50 P 0.00 0.00 0.00 13.73 -0.13 39 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 16.20 -0.26 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 18.70 +0.15 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 21.45 -0.01 71 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 23.70 +0.10 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.20 +0.15 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 28.70 -0.22 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 31.20 -0.26 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 33.70 +0.15 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 26 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.03 0.00 21 0 91 0
29JAN26 82.50 P 0.00 0.00 0.00 0.09 0.00 21 0 298 0
29JAN26 85.00 P 0.40 0.40 0.40 0.24 +0.01 21 6 78 +6
29JAN26 87.50 P 0.71 0.71 0.60 0.56 +0.02 21 17 85 +13
29JAN26 90.00 P 1.32 1.40 1.01 1.13 +0.04 21 49 166 +37
29JAN26 92.50 P 2.06 2.06 1.97 2.02 +0.05 21 32 259 +28
29JAN26 95.00 P 0.00 0.00 0.00 3.30 +0.08 22 0 250 0
29JAN26 97.50 P 0.00 0.00 0.00 4.96 +0.11 22 0 464 0
29JAN26 100.00 P 0.00 0.00 0.00 6.93 +0.32 23 0 82 0
29JAN26 102.50 P 0.00 0.00 0.00 8.89 +0.19 21 0 30 0
29JAN26 105.00 P 0.00 0.00 0.00 11.24 -0.18 21 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 13.73 -0.13 24 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.20 -0.26 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 19.01 +0.16 39 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.45 -0.01 41 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 24.27 +0.39 50 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.20 -0.17 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.70 -0.22 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 31.20 -0.47 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 33.84 -0.04 52 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 0.22 0.22 0.22 0.08 0.00 22 15 103 +15
26FEB26 80.00 P 0.00 0.00 0.00 0.17 0.00 22 0 4 0
26FEB26 82.50 P 0.00 0.00 0.00 0.37 +0.02 22 0 34 0
26FEB26 85.00 P 0.00 0.00 0.00 0.68 +0.02 22 0 82 0
26FEB26 87.50 P 1.30 1.30 1.25 1.20 +0.04 22 18 172 +1
26FEB26 90.00 P 0.00 0.00 0.00 1.93 +0.06 23 0 188 0
26FEB26 92.50 P 2.71 3.05 2.71 2.93 +0.11 23 20 148 -16
26FEB26 95.00 P 3.93 3.93 3.93 4.23 +0.09 23 17 117 +17
26FEB26 97.50 P 5.28 5.28 5.28 5.75 +0.08 23 15 92 +15
26FEB26 100.00 P 0.00 0.00 0.00 7.59 +0.12 24 0 49 0
26FEB26 102.50 P 0.00 0.00 0.00 9.63 +0.13 25 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 11.85 +0.43 26 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 14.22 +0.36 28 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.70 +0.24 31 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.22 +0.37 34 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.72 +0.26 37 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.27 +0.05 41 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.69 +0.15 42 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 29.21 +0.29 45 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 31.93 +0.26 51 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 34.21 +0.33 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.08 0.00 23 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.31 -0.01 23 0 34 0
30MAR26 80.00 P 0.67 0.67 0.67 0.54 -0.01 23 15 46 +15
30MAR26 82.50 P 0.94 1.08 0.94 0.92 -0.01 23 30 154 +30
30MAR26 85.00 P 1.50 1.50 1.50 1.44 -0.01 23 20 687 0
30MAR26 87.50 P 2.20 2.20 2.20 2.15 +0.07 24 1 1,315 +1
30MAR26 90.00 P 2.84 2.84 2.84 3.07 +0.10 24 15 485 0
30MAR26 92.50 P 0.00 0.00 0.00 4.20 +0.14 24 0 144 0
30MAR26 95.00 P 5.25 5.25 5.25 5.55 +0.07 24 5 95 -5
30MAR26 97.50 P 0.00 0.00 0.00 7.12 +0.11 24 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 8.62 +0.05 23 0 31 0
30MAR26 102.50 P 0.00 0.00 0.00 10.82 +0.07 25 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 12.90 +0.09 26 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 15.10 +0.10 27 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 17.40 +0.20 28 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.77 +0.34 30 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 22.20 +0.43 31 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.61 +0.09 33 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.00 -0.01 34 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.67 +0.63 38 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 32.21 +0.54 41 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 34.30 +0.42 38 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 0.00 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 0.00 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 0.00 22 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.20 0.00 23 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.55 0.00 23 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.85 +0.01 23 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 1.26 +0.01 23 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 1.80 +0.02 23 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 2.48 +0.07 23 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 3.31 +0.07 23 0 40 0
29JUN26 90.00 P 4.42 4.42 4.42 4.30 +0.08 23 30 92 +30
29JUN26 92.50 P 0.00 0.00 0.00 5.17 +0.05 22 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 6.80 +0.11 23 0 62 0
29JUN26 97.50 P 0.00 0.00 0.00 8.33 +0.28 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.03 +0.09 24 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 11.83 +0.43 24 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 13.79 +0.10 24 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 15.86 +0.64 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.01 +0.24 25 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 20.26 +0.30 26 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.56 +0.38 27 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.95 +0.43 28 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.19 +0.18 28 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.67 +0.51 30 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 32.21 +0.54 32 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 34.37 -0.01 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.30 0.00 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.46 -0.01 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.69 -0.01 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 1.04 -0.01 23 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.46 -0.01 23 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.98 -0.01 23 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 2.61 +0.01 23 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 3.39 +0.05 23 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 4.32 +0.11 23 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 5.30 +0.12 23 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 6.46 +0.03 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.79 +0.18 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.27 +0.13 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 10.89 +0.04 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.00 -0.70 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.58 +0.05 24 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 16.57 +0.24 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.63 +0.08 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.78 +0.08 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.01 +0.46 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.19 +0.21 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 27.35 +0.28 26 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.67 +0.11 26 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 32.30 +0.58 28 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 34.37 -0.01 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.24 +0.20 23 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 1.72 +0.26 24 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 2.25 +0.32 24 0 24 0
30DEC26 80.00 P 3.30 3.30 3.30 2.87 +0.34 24 6 10 +6
30DEC26 82.50 P 0.00 0.00 0.00 3.63 +0.39 24 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 4.48 +0.43 24 0 3 0
30DEC26 87.50 P 0.00 0.00 0.00 5.46 +0.45 24 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 6.57 +0.49 24 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.77 +0.51 24 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 9.14 +0.53 24 0 2 0
30DEC26 97.50 P 0.00 0.00 0.00 10.56 +0.53 24 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 12.17 +0.88 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.82 +0.52 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.64 +0.52 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.49 +0.49 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.49 +0.48 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.53 +0.45 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.68 +0.43 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.87 +0.40 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 28.14 +0.37 27 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 30.45 +0.35 28 0 0 0
TOTAL PUT 562 11,883 +249
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$ 2.94
30DEC25 1.70 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.66 -0.02 98 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.54 -0.04 0 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.46 -0.02 71 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.35 -0.03 46 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.25 -0.04 35 0 8 0
30DEC25 2.80 C 0.00 0.00 0.00 0.17 -0.03 37 0 51 0
30DEC25 2.90 C 0.00 0.00 0.00 0.10 -0.03 36 0 234 0
30DEC25 3.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 306 0
30DEC25 3.10 C 0.00 0.00 0.00 0.03 -0.01 39 0 150 0
30DEC25 3.20 C 0.02 0.02 0.02 0.01 -0.01 36 2 326 +2
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 782 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 1,157 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 528 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 884 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 1,252 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 84 0 994 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 90 0 658 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 97 0 410 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 103 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 109 0 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 114 0 149 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 120 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 125 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 130 0 46 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 135 0 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 145 0 1 0
29JAN26 2.00 C 0.00 0.00 0.00 0.94 -0.07 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.75 -0.04 40 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.66 -0.04 48 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.56 -0.04 41 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.47 -0.04 40 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.38 -0.04 37 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.31 -0.03 40 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.19 -0.02 41 0 13 0
29JAN26 3.00 C 0.15 0.15 0.15 0.14 -0.02 40 3 3 +3
29JAN26 3.10 C 0.00 0.00 0.00 0.10 -0.01 40 0 20 0
29JAN26 3.20 C 0.00 0.00 0.00 0.07 -0.01 39 0 73 0
29JAN26 3.30 C 0.00 0.00 0.00 0.05 -0.01 40 0 110 0
29JAN26 3.40 C 0.00 0.00 0.00 0.04 0.00 42 0 3,025 0
29JAN26 3.50 C 0.00 0.00 0.00 0.03 0.00 43 0 238 0
29JAN26 3.60 C 0.00 0.00 0.00 0.02 0.00 43 0 386 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 396 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 390 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.76 -0.04 38 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.66 -0.05 32 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.57 -0.05 34 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.49 -0.04 37 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.42 -0.04 39 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.35 -0.03 39 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.23 -0.04 39 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 1 0
26FEB26 3.10 C 0.00 0.00 0.00 0.15 -0.02 40 0 26 0
26FEB26 3.20 C 0.12 0.12 0.12 0.12 -0.02 41 15 78 +15
26FEB26 3.30 C 0.00 0.00 0.00 0.09 -0.02 40 0 119 0
26FEB26 3.40 C 0.00 0.00 0.00 0.08 0.00 43 0 222 0
26FEB26 3.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 180 0
26FEB26 3.60 C 0.00 0.00 0.00 0.05 0.00 43 0 45 0
26FEB26 3.70 C 0.00 0.00 0.00 0.04 0.00 44 0 33 0
26FEB26 3.80 C 0.00 0.00 0.00 0.03 0.00 44 0 35 0
26FEB26 3.90 C 0.00 0.00 0.00 0.02 0.00 43 0 240 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 403 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.26 -0.02 52 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.21 -0.03 49 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.17 -0.02 57 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.12 -0.02 54 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.06 -0.04 40 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.01 -0.04 37 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.98 -0.03 51 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.88 -0.03 46 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.79 -0.03 45 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.70 -0.03 43 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.62 -0.03 43 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.53 -0.04 40 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.47 -0.02 42 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.40 -0.02 41 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.29 -0.04 41 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.25 -0.02 42 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.21 -0.02 42 0 134 0
30MAR26 3.20 C 0.00 0.00 0.00 0.17 -0.02 42 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.15 -0.01 43 0 403 0
30MAR26 3.40 C 0.00 0.00 0.00 0.12 -0.02 42 0 71 0
30MAR26 3.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 115 0
30MAR26 3.60 C 0.00 0.00 0.00 0.08 -0.02 42 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.07 -0.01 44 0 22 0
30MAR26 3.80 C 0.00 0.00 0.00 0.06 -0.01 44 0 38 0
30MAR26 3.90 C 0.00 0.00 0.00 0.04 -0.01 42 0 135 0
30MAR26 4.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 127 0
30MAR26 4.10 C 0.00 0.00 0.00 0.02 -0.01 40 0 132 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 -0.01 36 0 18 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.27 -0.04 40 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.22 -0.04 37 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.17 -0.05 34 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.14 -0.04 45 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.10 -0.02 47 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.04 -0.04 41 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.00 -0.04 42 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.90 -0.04 38 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.83 -0.03 41 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.74 -0.04 39 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.68 -0.03 41 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.61 -0.03 41 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.55 -0.03 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.49 -0.03 41 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.44 -0.03 42 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.39 -0.03 42 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.35 -0.02 42 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.24 -0.02 42 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.19 -0.02 43 0 21 0
29JUN26 3.60 C 0.00 0.00 0.00 0.17 -0.01 43 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.15 -0.01 43 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.14 -0.01 45 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.12 -0.01 44 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.09 -0.01 44 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.08 -0.01 44 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 -0.01 41 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.03 -0.03 41 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.94 -0.04 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.88 -0.02 42 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.80 -0.03 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.74 -0.03 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.68 -0.03 42 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.63 -0.03 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.58 -0.02 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 -0.03 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.48 -0.03 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 -0.03 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.41 -0.02 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 -0.02 43 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.34 -0.02 44 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.31 -0.02 44 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.28 -0.02 43 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.26 -0.02 44 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.23 -0.02 44 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.21 -0.02 44 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.19 -0.02 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.18 -0.01 45 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.17 -0.01 45 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 -0.01 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 -0.01 46 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.06 -0.03 39 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.00 -0.02 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.93 -0.02 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.87 -0.02 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.81 -0.02 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.76 -0.01 43 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 0.70 -0.02 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 -0.01 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.61 -0.02 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.57 -0.01 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 -0.01 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.49 -0.01 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.45 -0.02 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.36 -0.01 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.27 0.00 45 0 0 0
30DEC26 4.00 C 0.24 0.24 0.24 0.25 -0.01 44 5 8 +4
30DEC26 4.10 C 0.00 0.00 0.00 0.24 -0.01 45 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
TOTAL CALL 25 20,304 +24
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 169 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 125 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 111 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 99 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 86 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 74 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 50 0 26 0
30DEC25 2.70 P 0.01 0.01 0.01 0.01 0.00 38 2 261 -2
30DEC25 2.80 P 0.03 0.03 0.03 0.02 -0.01 33 10 323 +10
30DEC25 2.90 P 0.00 0.00 0.00 0.06 +0.01 37 0 379 0
30DEC25 3.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 1,873 0
30DEC25 3.10 P 0.00 0.00 0.00 0.19 +0.03 41 0 254 0
30DEC25 3.20 P 0.00 0.00 0.00 0.27 +0.03 38 0 699 0
30DEC25 3.30 P 0.36 0.36 0.36 0.36 +0.03 0 13 525 0
30DEC25 3.40 P 0.00 0.00 0.00 0.47 +0.04 57 0 733 0
30DEC25 3.50 P 0.00 0.00 0.00 0.58 +0.05 76 0 256 0
30DEC25 3.60 P 0.00 0.00 0.00 0.68 +0.05 85 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.78 +0.05 93 0 17 0
30DEC25 3.80 P 0.00 0.00 0.00 0.88 +0.05 101 0 104 0
30DEC25 3.90 P 0.00 0.00 0.00 0.98 +0.05 108 0 24 0
30DEC25 4.00 P 0.00 0.00 0.00 1.09 +0.06 126 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.19 +0.06 133 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.29 +0.06 141 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.38 +0.05 135 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.48 +0.05 141 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.58 +0.05 147 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.78 +0.05 159 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 5 0
29JAN26 2.60 P 0.00 0.00 0.00 0.04 0.00 41 0 74 0
29JAN26 2.70 P 0.00 0.00 0.00 0.07 +0.01 43 0 62 0
29JAN26 2.80 P 0.08 0.09 0.08 0.10 +0.02 42 9 319 +4
29JAN26 2.90 P 0.00 0.00 0.00 0.13 0.00 38 0 208 0
29JAN26 3.00 P 0.18 0.21 0.18 0.19 +0.02 40 114 913 +98
29JAN26 3.10 P 0.26 0.26 0.26 0.26 +0.03 42 36 83 -36
29JAN26 3.20 P 0.30 0.34 0.30 0.31 +0.01 36 75 6,701 +75
29JAN26 3.30 P 0.00 0.00 0.00 0.41 +0.04 43 0 30 0
29JAN26 3.40 P 0.00 0.00 0.00 0.50 +0.04 46 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.59 +0.05 47 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.68 +0.04 48 0 488 0
29JAN26 3.70 P 0.00 0.00 0.00 0.78 +0.05 52 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.89 +0.06 62 0 250 0
29JAN26 3.90 P 0.00 0.00 0.00 0.99 +0.06 66 0 230 0
29JAN26 4.00 P 0.00 0.00 0.00 1.09 +0.06 70 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 1.19 +0.06 74 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.30 +0.07 83 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 1.40 +0.07 87 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.50 +0.07 90 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.60 +0.07 94 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.69 +0.06 92 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.80 +0.07 101 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.90 +0.07 104 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.00 +0.07 108 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
26FEB26 2.60 P 0.07 0.07 0.07 0.07 +0.01 41 20 37 +20
26FEB26 2.70 P 0.00 0.00 0.00 0.10 0.00 41 0 21 0
26FEB26 2.80 P 0.00 0.00 0.00 0.14 +0.01 41 0 26 0
26FEB26 2.90 P 0.17 0.18 0.17 0.18 +0.01 40 66 400 +66
26FEB26 3.00 P 0.00 0.00 0.00 0.24 +0.02 41 0 31 0
26FEB26 3.10 P 0.00 0.00 0.00 0.30 +0.01 41 0 40 0
26FEB26 3.20 P 0.00 0.00 0.00 0.38 +0.03 44 0 119 0
26FEB26 3.30 P 0.00 0.00 0.00 0.45 +0.03 44 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.51 0.00 39 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.62 +0.04 46 0 63 0
26FEB26 3.60 P 0.00 0.00 0.00 0.70 +0.03 45 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.80 +0.05 49 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.89 +0.04 49 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.99 +0.05 53 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 1.09 +0.05 56 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 1.19 +0.05 59 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.30 +0.06 66 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.40 +0.07 69 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.50 +0.07 72 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.60 +0.07 75 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.69 +0.06 74 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.80 +0.07 80 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.90 +0.07 83 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.00 +0.07 85 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 -0.01 39 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.02 -0.01 40 0 167 0
30MAR26 2.30 P 0.04 0.04 0.04 0.04 0.00 43 2 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.06 +0.01 43 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 276 0
30MAR26 2.60 P 0.00 0.00 0.00 0.11 +0.01 43 0 217 0
30MAR26 2.70 P 0.00 0.00 0.00 0.15 +0.02 43 0 331 0
30MAR26 2.80 P 0.00 0.00 0.00 0.18 +0.01 42 0 134 0
30MAR26 2.90 P 0.00 0.00 0.00 0.24 +0.02 44 0 186 0
30MAR26 3.00 P 0.00 0.00 0.00 0.29 +0.01 43 0 218 0
30MAR26 3.10 P 0.00 0.00 0.00 0.35 +0.02 43 0 11 0
30MAR26 3.20 P 0.00 0.00 0.00 0.42 +0.02 44 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.49 +0.02 44 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.56 +0.02 43 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.64 +0.02 44 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.72 +0.03 43 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.81 +0.02 44 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.90 +0.02 45 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.99 +0.02 45 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.09 +0.04 48 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.19 +0.04 51 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.30 +0.06 56 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.40 +0.06 59 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.50 +0.06 61 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.60 +0.06 64 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.69 +0.05 63 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.80 +0.06 68 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.90 +0.06 70 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 2.00 +0.06 73 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.02 0.00 40 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.03 0.00 42 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 0.06 +0.01 45 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.08 0.00 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.10 0.00 44 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.13 0.00 44 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.16 0.00 43 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.20 +0.01 44 0 105 0
29JUN26 2.70 P 0.23 0.23 0.23 0.24 0.00 44 5 117 +5
29JUN26 2.80 P 0.00 0.00 0.00 0.29 +0.01 44 0 49 0
29JUN26 2.90 P 0.00 0.00 0.00 0.34 +0.01 44 0 82 0
29JUN26 3.00 P 0.00 0.00 0.00 0.40 +0.01 45 0 112 0
29JUN26 3.10 P 0.00 0.00 0.00 0.46 +0.01 45 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.53 +0.02 45 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.59 +0.01 45 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.67 +0.02 46 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.74 +0.02 46 0 31 0
29JUN26 3.60 P 0.00 0.00 0.00 0.82 +0.02 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.90 +0.02 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.98 +0.02 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.07 +0.02 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.16 +0.03 49 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.24 +0.02 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.34 +0.04 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.42 +0.03 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.51 +0.03 49 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.60 +0.02 49 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.70 +0.03 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.80 +0.04 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.90 +0.05 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.00 +0.05 56 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 0.00 45 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.16 0.00 45 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.20 +0.01 46 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.23 0.00 45 0 76 0
29SEP26 2.60 P 0.28 0.28 0.28 0.28 +0.01 46 5 131 +5
29SEP26 2.70 P 0.00 0.00 0.00 0.32 0.00 45 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.37 0.00 45 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.43 +0.01 46 0 142 0
29SEP26 3.00 P 0.00 0.00 0.00 0.49 +0.01 46 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.55 +0.01 46 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.61 +0.01 46 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.68 +0.01 47 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.75 +0.01 47 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.82 +0.01 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.90 +0.01 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.97 +0.01 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.05 +0.01 47 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.14 +0.02 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.22 +0.02 49 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.31 +0.02 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.39 +0.01 49 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.48 +0.02 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.57 +0.02 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.66 +0.02 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.76 +0.02 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.85 +0.02 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.95 +0.03 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.04 +0.03 54 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.15 +0.01 46 0 102 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 0.00 45 0 6 0
30DEC26 2.30 P 0.00 0.00 0.00 0.21 +0.01 46 0 160 0
30DEC26 2.40 P 0.00 0.00 0.00 0.25 +0.01 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.29 +0.01 46 0 45 0
30DEC26 2.60 P 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.39 +0.02 47 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.44 +0.02 46 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.49 +0.01 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.55 +0.01 46 0 153 0
30DEC26 3.10 P 0.00 0.00 0.00 0.61 +0.01 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.68 +0.02 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.75 +0.02 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.81 +0.02 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.88 +0.02 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.96 +0.02 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.04 +0.03 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.11 +0.02 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.19 +0.02 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.28 +0.03 49 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.36 +0.03 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.44 +0.02 49 0 20 0
TOTAL PUT 357 23,457 +245
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$ 62.95
30DEC25 37.00 C 0.00 0.00 0.00 25.99 +0.15 91 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 24.96 -0.07 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 23.95 -0.27 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 23.24 +0.22 148 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 21.99 +0.06 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 20.97 -0.13 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 20.25 +0.06 128 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 19.00 -0.41 69 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 18.23 +0.13 113 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 17.00 +0.15 57 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 16.27 -0.06 104 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 15.45 +0.22 111 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 14.28 +0.42 93 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 13.27 +0.24 86 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 10.50 +0.14 0 0 1 0
30DEC25 55.00 C 7.87 8.00 7.87 7.99 -0.10 0 30 35 0
30DEC25 57.50 C 0.00 0.00 0.00 5.61 -0.02 33 0 43 0
30DEC25 60.00 C 0.00 0.00 0.00 3.32 -0.07 29 0 42 0
30DEC25 62.50 C 1.63 1.63 1.63 1.58 -0.13 28 9 173 -9
30DEC25 65.00 C 0.57 0.58 0.57 0.59 -0.11 29 42 198 -31
30DEC25 67.50 C 0.19 0.19 0.19 0.17 -0.06 29 1 241 -1
30DEC25 70.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 141 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 123 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 178 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 57 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 18.43 -0.08 65 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 17.05 -0.27 0 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 16.43 +0.10 57 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.45 +0.01 55 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.28 -0.15 44 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.27 -0.15 40 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.68 -0.27 26 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.31 -0.30 27 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.25 -0.23 30 0 45 0
29JAN26 60.00 C 0.00 0.00 0.00 4.52 -0.05 31 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 3.05 -0.04 31 0 290 0
29JAN26 65.00 C 0.00 0.00 0.00 1.96 -0.08 32 0 270 0
29JAN26 67.50 C 0.00 0.00 0.00 1.22 -0.02 32 0 284 0
29JAN26 70.00 C 0.00 0.00 0.00 0.70 -0.02 32 0 220 0
29JAN26 72.50 C 0.00 0.00 0.00 0.38 -0.01 32 0 121 0
29JAN26 75.00 C 0.27 0.27 0.27 0.19 -0.02 32 15 46 -1
29JAN26 77.50 C 0.18 0.18 0.18 0.10 0.00 32 15 73 -15
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 0.02 -0.01 32 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 41 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 18.65 +0.01 54 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.26 -0.37 32 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.43 -0.20 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.45 +0.01 39 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.28 -0.32 26 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.29 -0.13 25 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.97 -0.36 28 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.11 -0.03 34 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.25 +0.08 34 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 5.33 -0.01 31 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 3.92 -0.03 31 0 26 0
26FEB26 65.00 C 2.93 2.93 2.93 2.83 -0.06 32 15 21 +15
26FEB26 67.50 C 0.00 0.00 0.00 2.01 +0.01 32 0 60 0
26FEB26 70.00 C 0.00 0.00 0.00 1.35 0.00 32 0 50 0
26FEB26 72.50 C 0.00 0.00 0.00 0.88 -0.01 32 0 60 0
26FEB26 75.00 C 0.00 0.00 0.00 0.56 -0.01 32 0 45 0
26FEB26 77.50 C 0.00 0.00 0.00 0.35 0.00 32 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.21 0.00 32 0 45 0
26FEB26 82.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.99 -0.66 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.67 +0.64 61 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.47 -0.28 50 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.32 +0.21 34 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.44 -0.42 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.36 -0.49 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.25 +0.06 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 19.39 -0.40 32 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.66 -0.15 42 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 17.26 -0.52 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 16.43 -0.49 28 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.45 -0.54 27 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.19 +0.16 43 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 13.75 -0.40 32 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 11.38 -0.03 29 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 9.48 -0.48 31 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 8.24 +0.54 37 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 6.42 0.00 34 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 5.09 0.00 34 0 32 0
30MAR26 65.00 C 0.00 0.00 0.00 3.99 -0.02 34 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 3.11 +0.01 35 0 71 0
30MAR26 70.00 C 0.00 0.00 0.00 2.37 +0.03 35 0 44 0
30MAR26 72.50 C 1.86 1.86 1.86 1.76 +0.02 35 1 74 +1
30MAR26 75.00 C 0.00 0.00 0.00 1.29 +0.01 35 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.94 +0.01 35 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.67 0.00 35 0 83 0
30MAR26 82.50 C 0.00 0.00 0.00 0.48 +0.01 35 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.33 0.00 34 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.23 0.00 34 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 21.94 -0.23 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.05 -0.19 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.90 -0.29 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.11 -0.21 37 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 18.12 -0.27 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.02 -0.67 31 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.04 -0.56 29 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.71 -0.08 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.46 -0.71 31 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 12.50 -0.71 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.47 +0.06 38 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 9.58 -0.04 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.14 +0.03 36 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 6.92 +0.22 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.80 -0.12 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.86 -0.09 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.09 +0.03 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 3.36 -0.03 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.76 -0.03 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 2.25 -0.03 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.82 -0.03 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.49 -0.03 36 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 1.16 -0.02 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.94 -0.02 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.75 -0.02 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.60 -0.02 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.48 -0.01 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.65 -0.08 41 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 19.60 -0.21 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 19.17 +0.75 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.88 -0.44 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.68 -0.57 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.95 -0.48 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.24 -0.25 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.79 -0.05 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.38 +0.12 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.66 +0.04 36 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 9.75 -0.18 38 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 8.29 +0.03 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.28 -0.01 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.39 +0.03 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.56 -0.17 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.87 +0.02 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.21 +0.01 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.69 +0.01 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.18 0.00 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.77 -0.01 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.43 -0.03 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.13 0.00 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.85 0.00 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.58 0.00 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.38 0.00 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.98 +0.05 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.17 -0.03 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.30 -0.07 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.54 -0.09 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.81 +0.02 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.11 +0.03 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.42 -0.24 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.01 +0.04 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.68 +0.13 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.51 +0.14 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.40 +0.12 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.42 +0.13 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.51 -0.12 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.71 +0.12 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.96 +0.10 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.32 +0.09 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.69 +0.02 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.20 +0.02 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.70 -0.03 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.39 +0.07 37 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 3.01 +0.08 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.64 +0.07 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.36 +0.06 37 0 0 0
TOTAL CALL 128 4,168 -41
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 109 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 104 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 99 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 25 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 85 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 192 0
30DEC25 57.50 P 0.12 0.12 0.12 0.06 -0.05 29 16 323 +12
30DEC25 60.00 P 0.34 0.34 0.34 0.33 -0.13 29 4 425 0
30DEC25 62.50 P 1.30 1.30 1.08 1.12 -0.16 29 143 580 +16
30DEC25 65.00 P 2.65 2.71 2.65 2.65 -0.12 31 4 175 +3
30DEC25 67.50 P 0.00 0.00 0.00 4.75 -0.08 33 0 253 0
30DEC25 70.00 P 0.00 0.00 0.00 7.27 +0.05 45 0 146 0
30DEC25 72.50 P 0.00 0.00 0.00 9.63 -0.36 47 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 12.29 +0.09 67 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 14.64 -0.50 65 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 17.13 -0.07 72 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 19.55 -0.15 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 22.05 -0.15 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 24.68 -0.55 99 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 27.05 -0.15 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 29.55 -0.69 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 32.18 -0.02 119 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 0.00 34 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.03 0.00 33 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 342 0
29JAN26 55.00 P 0.00 0.00 0.00 0.32 -0.05 32 0 305 0
29JAN26 57.50 P 0.00 0.00 0.00 0.73 -0.06 32 0 161 0
29JAN26 60.00 P 0.00 0.00 0.00 1.42 -0.05 32 0 314 0
29JAN26 62.50 P 0.00 0.00 0.00 2.45 -0.08 32 0 338 0
29JAN26 65.00 P 0.00 0.00 0.00 3.86 -0.10 32 0 223 0
29JAN26 67.50 P 0.00 0.00 0.00 5.64 -0.07 33 0 235 0
29JAN26 70.00 P 0.00 0.00 0.00 7.76 +0.27 35 0 301 0
29JAN26 72.50 P 10.15 10.15 10.15 9.93 -0.06 36 15 71 +15
29JAN26 75.00 P 0.00 0.00 0.00 12.29 -0.34 38 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 14.64 -0.50 38 0 14 0
29JAN26 80.00 P 0.00 0.00 0.00 17.28 +0.08 48 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 19.77 +0.07 52 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 22.27 +0.07 57 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 24.68 -0.55 57 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 27.54 +0.34 74 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 29.55 -0.69 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 32.18 -0.08 69 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 0.36 -0.03 32 0 61 0
26FEB26 55.00 P 0.00 0.00 0.00 0.71 -0.06 32 0 47 0
26FEB26 57.50 P 1.32 1.32 1.32 1.28 -0.03 32 15 15 -6
26FEB26 60.00 P 0.00 0.00 0.00 2.08 -0.04 32 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 3.17 -0.05 32 0 84 0
26FEB26 65.00 P 0.00 0.00 0.00 4.59 -0.05 32 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 6.28 -0.07 33 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 8.04 +0.11 32 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.39 +0.37 36 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 12.68 +0.05 38 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 14.65 -0.54 32 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.49 +0.27 44 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.06 +0.36 49 0 14 0
26FEB26 85.00 P 0.00 0.00 0.00 22.31 +0.11 47 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.68 -0.55 47 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.54 +0.34 59 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.55 -0.69 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.30 +0.04 60 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 36 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 35 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 0.00 35 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.22 -0.01 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.29 -0.02 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.38 -0.02 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.48 -0.03 35 0 112 0
30MAR26 52.50 P 0.92 0.92 0.89 0.85 -0.04 35 2 128 -1
30MAR26 55.00 P 1.40 1.40 1.40 1.39 -0.02 35 15 213 0
30MAR26 57.50 P 0.00 0.00 0.00 2.09 -0.01 35 0 60 0
30MAR26 60.00 P 0.00 0.00 0.00 3.01 -0.01 34 0 88 0
30MAR26 62.50 P 0.00 0.00 0.00 4.15 -0.03 34 0 241 0
30MAR26 65.00 P 0.00 0.00 0.00 5.55 -0.04 35 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 7.17 -0.05 35 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 9.10 +0.28 36 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 11.09 +0.49 37 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 12.84 +0.20 34 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.88 -0.31 32 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.49 +0.27 38 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.06 +0.25 42 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.70 +0.47 47 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.83 -0.40 44 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.54 +0.28 51 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.85 -0.39 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.53 +0.27 56 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.38 -0.03 36 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.47 -0.04 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.56 -0.06 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.67 -0.05 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.82 -0.05 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.97 -0.05 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.19 -0.07 36 0 12 0
29JUN26 49.00 P 0.00 0.00 0.00 1.39 -0.05 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.61 -0.05 36 0 34 0
29JUN26 52.50 P 0.00 0.00 0.00 2.28 -0.03 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 3.08 -0.01 36 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 4.01 -0.02 36 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 5.08 -0.06 35 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 6.33 -0.10 35 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 7.78 0.00 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.36 +0.06 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 10.80 -0.16 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.77 +0.06 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.30 +0.12 38 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.08 +0.13 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.40 +0.04 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.23 -0.19 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.35 -0.09 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.73 +0.39 37 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.66 -0.02 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.30 +0.06 37 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.53 +0.14 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.26 -0.04 38 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.47 -0.03 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.67 -0.04 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.88 -0.11 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.22 -0.05 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.49 -0.06 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.77 -0.06 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.63 -0.06 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.60 -0.08 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.68 -0.09 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 6.95 -0.09 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.30 -0.03 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.78 0.00 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.38 +0.13 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.06 -0.13 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.82 +0.29 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.76 -0.13 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.64 0.00 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.72 +0.36 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.29 -0.44 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.92 +0.24 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.10 +0.09 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.34 +0.19 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.61 +0.24 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.44 -0.33 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.92 +0.01 37 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 2.23 +0.07 37 0 0 0
30DEC26 47.00 P 2.78 2.78 2.78 2.51 +0.08 37 5 34 +5
30DEC26 48.00 P 0.00 0.00 0.00 2.79 +0.01 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.07 0.00 37 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 3.42 0.00 37 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 4.30 0.00 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.34 -0.01 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.46 -0.01 37 0 62 0
30DEC26 60.00 P 0.00 0.00 0.00 7.74 -0.01 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.11 -0.02 38 0 113 0
30DEC26 65.00 P 0.00 0.00 0.00 10.60 -0.01 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.18 -0.03 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.87 -0.03 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 15.63 -0.05 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.50 -0.04 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.40 -0.06 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.43 -0.05 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.37 -0.12 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.58 -0.06 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.70 +0.21 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.80 -0.18 40 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.09 -0.06 41 0 0 0
TOTAL PUT 219 7,894 +44
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 64.70
19DEC25 46.00 C 0.00 0.00 0.00 18.76 -0.05 309 0 8 0
19DEC25 47.00 C 0.00 0.00 0.00 17.76 -0.05 292 0 8 0
19DEC25 48.00 C 0.00 0.00 0.00 16.76 -0.05 275 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 15.76 -0.05 258 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 14.76 -0.05 242 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 12.26 -0.05 201 0 0 0
19DEC25 55.00 C 9.81 9.81 9.81 9.75 -0.06 157 2 1 +1
19DEC25 57.50 C 0.00 0.00 0.00 7.26 -0.06 124 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 4.76 -0.14 86 0 1 0
19DEC25 62.50 C 2.10 3.00 2.10 2.37 -0.17 63 3 35 -3
19DEC25 65.00 C 0.59 1.11 0.38 0.62 -0.24 55 76 112 +20
19DEC25 67.50 C 0.07 0.18 0.03 0.06 -0.10 55 70 306 +1
19DEC25 70.00 C 0.03 0.04 0.01 0.01 -0.01 66 66 260 -23
19DEC25 72.50 C 0.03 0.03 0.03 0.01 0.00 91 2 88 0
19DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 115 0 45 0
19DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 137 0 35 0
19DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 158 0 46 0
19DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 178 0 7 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 197 0 12 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 233 0 1 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
24DEC25 46.00 C 0.00 0.00 0.00 18.86 +0.05 145 0 0 0
24DEC25 47.00 C 0.00 0.00 0.00 17.86 -0.12 137 0 0 0
24DEC25 48.00 C 0.00 0.00 0.00 16.82 +0.01 122 0 0 0
24DEC25 49.00 C 0.00 0.00 0.00 15.89 -0.12 127 0 0 0
24DEC25 50.00 C 0.00 0.00 0.00 14.79 -0.09 101 0 0 0
24DEC25 52.50 C 0.00 0.00 0.00 12.40 -0.01 101 0 0 0
24DEC25 55.00 C 0.00 0.00 0.00 9.87 -0.05 79 0 0 0
24DEC25 57.50 C 0.00 0.00 0.00 7.26 -0.17 46 0 0 0
24DEC25 60.00 C 4.42 5.00 4.42 4.92 -0.11 47 2 1 +1
24DEC25 62.50 C 2.30 3.20 2.30 2.79 -0.10 43 21 28 +5
24DEC25 65.00 C 1.16 1.45 0.89 1.22 -0.11 40 32 63 +23
24DEC25 67.50 C 0.55 0.66 0.31 0.40 -0.07 40 54 145 +19
24DEC25 70.00 C 0.19 0.24 0.13 0.10 -0.03 40 26 68 +18
24DEC25 72.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
24DEC25 75.00 C 0.03 0.03 0.03 0.01 0.00 46 1 3 +1
24DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 46.76 -0.09 288 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 46.50 +0.14 373 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 45.89 -0.03 336 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 45.47 +0.16 351 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 44.87 +0.05 316 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 43.76 -0.10 253 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 42.80 -0.19 265 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 41.96 +0.16 302 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 40.95 +0.01 288 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 39.88 +0.06 261 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 38.89 +0.02 253 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 37.82 -0.08 223 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 36.78 -0.11 198 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 35.82 -0.05 206 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 34.88 -0.07 213 0 36 0
30DEC25 31.00 C 0.00 0.00 0.00 33.78 -0.14 174 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 32.87 -0.04 194 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 31.77 -0.14 155 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 30.88 -0.01 181 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 29.82 -0.17 160 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 28.92 -0.01 173 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 27.85 -0.16 153 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 26.96 +0.08 165 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 25.87 -0.05 144 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 24.95 -0.11 149 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 23.91 -0.10 137 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 22.83 -0.17 117 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 21.92 -0.01 126 0 31 0
30DEC25 44.00 C 0.00 0.00 0.00 20.84 -0.07 107 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 19.85 -0.04 103 0 38 0
30DEC25 46.00 C 0.00 0.00 0.00 18.86 -0.02 99 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 17.91 -0.07 100 0 71 0
30DEC25 48.00 C 0.00 0.00 0.00 16.94 +0.01 98 0 153 0
30DEC25 49.00 C 0.00 0.00 0.00 15.94 -0.07 92 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 14.91 -0.03 83 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 12.57 +0.16 82 0 315 0
30DEC25 55.00 C 9.36 9.36 9.36 10.03 +0.11 65 15 243 +15
30DEC25 57.50 C 0.00 0.00 0.00 7.45 -0.05 46 0 486 0
30DEC25 60.00 C 5.13 5.13 4.44 5.02 -0.21 36 4 432 0
30DEC25 62.50 C 2.85 3.04 2.85 3.04 -0.19 36 4 320 -1
30DEC25 65.00 C 1.33 2.00 1.30 1.69 -0.01 38 102 500 +69
30DEC25 67.50 C 0.91 1.03 0.67 0.77 -0.03 38 581 891 +484
30DEC25 70.00 C 0.32 0.55 0.30 0.29 -0.02 37 1,182 2,013 +218
30DEC25 72.50 C 0.20 0.21 0.18 0.10 -0.01 37 45 392 +16
30DEC25 75.00 C 0.12 0.15 0.12 0.03 0.00 38 40 1,224 +10
30DEC25 77.50 C 0.08 0.08 0.08 0.01 0.00 39 1 218 0
30DEC25 80.00 C 0.07 0.07 0.06 0.01 0.00 45 15 488 -1
30DEC25 82.50 C 0.04 0.05 0.04 0.01 0.00 51 5 399 +4
30DEC25 85.00 C 0.03 0.05 0.03 0.01 0.00 56 30 899 +28
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 645 0
30DEC25 90.00 C 0.02 0.02 0.02 0.01 0.00 67 40 391 -40
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 180 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 185 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 88 0
30DEC25 100.00 C 0.02 0.02 0.02 0.01 0.00 86 1 803 +1
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 102 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 130 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 98 0 82 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 550 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 106 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 110 0 24 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 113 0 61 0
30DEC25 120.00 C 0.01 0.01 0.01 0.01 0.00 117 3 224 0
29JAN26 46.00 C 0.00 0.00 0.00 19.18 +0.06 65 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.06 -0.03 55 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.09 -0.03 54 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.18 +0.09 55 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.12 -0.10 49 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.76 -0.08 46 0 6 0
29JAN26 55.00 C 0.00 0.00 0.00 10.38 -0.09 41 0 2 0
29JAN26 57.50 C 0.00 0.00 0.00 8.24 -0.01 39 0 2 0
29JAN26 60.00 C 6.70 6.70 5.95 6.39 +0.04 40 2 8 0
29JAN26 62.50 C 5.14 5.14 5.14 4.80 +0.01 40 1 63 0
29JAN26 65.00 C 3.81 3.81 3.50 3.64 -0.02 41 56 99 +46
29JAN26 67.50 C 0.00 0.00 0.00 2.60 +0.01 41 0 121 0
29JAN26 70.00 C 1.88 2.19 1.80 1.79 +0.01 41 62 225 +17
29JAN26 72.50 C 1.28 1.70 1.28 1.19 +0.01 41 10 119 +6
29JAN26 75.00 C 1.18 1.25 1.17 0.77 +0.01 41 6 796 +2
29JAN26 77.50 C 0.76 1.00 0.76 0.49 +0.01 41 41 394 +8
29JAN26 80.00 C 0.50 0.65 0.50 0.30 +0.01 41 11 927 -2
29JAN26 82.50 C 0.52 0.52 0.52 0.18 0.00 41 1 187 +1
29JAN26 85.00 C 0.38 0.40 0.38 0.11 0.00 41 5 214 +4
29JAN26 87.50 C 0.32 0.32 0.32 0.06 0.00 41 1 508 0
29JAN26 90.00 C 0.00 0.00 0.00 0.04 0.00 41 0 306 0
29JAN26 92.50 C 0.00 0.00 0.00 0.02 0.00 41 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 43 0 107 0
29JAN26 100.00 C 0.11 0.11 0.11 0.01 0.00 45 6 112 +5
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 27 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 53 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 55 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JAN26 117.50 C 0.05 0.05 0.05 0.01 0.00 60 3 24 -1
29JAN26 120.00 C 0.04 0.04 0.04 0.01 0.00 62 2 57 +2
26FEB26 46.00 C 0.00 0.00 0.00 19.29 -0.04 50 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.32 -0.05 49 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.36 -0.02 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.34 -0.14 44 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.39 -0.13 42 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 13.11 -0.21 41 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.98 -0.09 40 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 9.06 -0.15 40 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 7.47 -0.05 41 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 6.07 +0.12 42 0 4 0
26FEB26 65.00 C 5.00 5.00 4.70 4.95 +0.13 43 9 58 -1
26FEB26 67.50 C 0.00 0.00 0.00 3.96 +0.14 44 0 13 0
26FEB26 70.00 C 3.07 3.41 2.95 3.06 +0.13 43 99 119 +70
26FEB26 72.50 C 2.38 2.38 2.38 2.34 +0.13 43 4 40 +4
26FEB26 75.00 C 0.00 0.00 0.00 1.76 +0.12 43 0 55 0
26FEB26 77.50 C 0.00 0.00 0.00 1.31 +0.10 43 0 41 0
26FEB26 80.00 C 1.38 1.53 1.38 0.96 +0.08 43 4 22 +4
26FEB26 82.50 C 0.00 0.00 0.00 0.70 +0.07 43 0 61 0
26FEB26 85.00 C 1.02 1.10 1.02 0.51 +0.06 43 4 561 +4
26FEB26 87.50 C 0.00 0.00 0.00 0.36 +0.05 43 0 76 0
26FEB26 90.00 C 0.00 0.00 0.00 0.26 +0.04 43 0 576 0
26FEB26 92.50 C 0.00 0.00 0.00 0.18 +0.03 43 0 21 0
26FEB26 95.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 30 0
26FEB26 97.50 C 0.42 0.42 0.42 0.09 +0.02 43 6 14 +6
26FEB26 100.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 23 0
26FEB26 102.50 C 0.35 0.35 0.35 0.05 +0.01 44 1 277 0
30MAR26 20.00 C 0.00 0.00 0.00 45.02 -0.08 108 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 44.17 +0.07 116 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 43.04 -0.11 100 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 42.18 +0.04 107 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 41.19 +0.06 103 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 40.20 +0.10 99 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 39.22 +0.07 96 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 38.09 -0.06 83 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 37.23 +0.02 89 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 36.23 +0.01 85 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 35.11 -0.12 73 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 34.26 +0.07 79 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 33.26 +0.05 76 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.30 +0.11 74 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.32 +0.07 72 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.19 -0.12 62 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 29.36 +0.10 67 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 28.38 +0.06 65 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.29 -0.05 58 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 26.32 -0.05 57 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 25.46 +0.06 59 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.44 +0.02 56 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 23.65 +0.14 59 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 22.41 -0.23 49 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 21.48 -0.18 49 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 20.48 -0.10 46 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 19.55 -0.09 46 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 18.61 -0.10 44 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 17.72 -0.05 44 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 16.78 -0.07 43 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 15.87 -0.09 42 0 145 0
30MAR26 52.50 C 0.00 0.00 0.00 13.73 -0.09 41 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 11.78 -0.03 41 0 642 0
30MAR26 57.50 C 0.00 0.00 0.00 10.03 -0.05 41 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 8.58 +0.07 42 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 7.20 +0.09 42 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 6.13 -0.06 44 0 80 0
30MAR26 67.50 C 5.00 5.35 4.93 5.16 +0.05 44 5 447 0
30MAR26 70.00 C 4.35 4.35 4.35 4.23 +0.03 44 1 1,075 0
30MAR26 72.50 C 0.00 0.00 0.00 3.43 +0.02 44 0 171 0
30MAR26 75.00 C 3.35 3.35 3.21 2.77 +0.03 44 5 696 +1
30MAR26 77.50 C 0.00 0.00 0.00 2.22 +0.03 44 0 564 0
30MAR26 80.00 C 2.40 2.53 2.40 1.77 +0.03 44 10 585 +2
30MAR26 82.50 C 2.19 2.19 2.19 1.40 +0.02 44 8 103 -8
30MAR26 85.00 C 0.00 0.00 0.00 1.10 +0.02 44 0 767 0
30MAR26 87.50 C 0.00 0.00 0.00 0.86 +0.01 44 0 181 0
30MAR26 90.00 C 1.44 1.44 1.44 0.67 +0.01 43 1 1,071 0
30MAR26 92.50 C 0.00 0.00 0.00 0.52 +0.01 43 0 90 0
30MAR26 95.00 C 1.05 1.20 1.03 0.41 +0.02 44 6 669 +4
30MAR26 97.50 C 1.00 1.00 1.00 0.31 +0.01 43 2 64 +2
30MAR26 100.00 C 0.00 0.00 0.00 0.24 +0.01 43 0 187 0
30MAR26 102.50 C 0.81 0.81 0.81 0.18 0.00 43 41 27 -5
30MAR26 105.00 C 0.00 0.00 0.00 0.14 0.00 43 0 518 0
30MAR26 107.50 C 0.00 0.00 0.00 0.11 +0.01 44 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 0.08 0.00 43 0 20 0
30MAR26 112.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 19 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 0.00 44 0 12 0
30MAR26 117.50 C 0.00 0.00 0.00 0.04 0.00 44 0 25 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 0.00 44 0 36 0
30MAR26 122.50 C 0.00 0.00 0.00 0.02 0.00 43 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
30MAR26 130.00 C 0.00 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 35.60 +0.06 64 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 34.62 +0.04 62 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 33.66 -0.01 60 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 32.70 -0.01 59 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 31.75 0.00 57 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.82 +0.05 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.83 0.00 54 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 28.88 +0.01 53 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 27.84 -0.08 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.99 -0.01 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.96 -0.06 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.03 -0.12 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.12 -0.10 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.21 -0.12 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.32 -0.12 44 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 21.44 -0.11 44 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 20.58 -0.10 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.74 -0.10 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.92 -0.10 43 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 18.24 +0.03 44 0 0 0
29JUN26 50.00 C 17.43 17.43 17.43 17.43 0.00 43 1 15 0
29JUN26 52.50 C 0.00 0.00 0.00 15.52 -0.06 42 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 13.84 -0.06 42 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 12.33 -0.01 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.94 -0.01 43 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 9.77 +0.01 44 0 115 0
29JUN26 65.00 C 0.00 0.00 0.00 8.75 -0.03 44 0 111 0
29JUN26 67.50 C 0.00 0.00 0.00 7.84 +0.06 45 0 179 0
29JUN26 70.00 C 0.00 0.00 0.00 6.87 0.00 45 0 265 0
29JUN26 72.50 C 0.00 0.00 0.00 6.00 0.00 45 0 332 0
29JUN26 75.00 C 0.00 0.00 0.00 5.23 0.00 45 0 149 0
29JUN26 77.50 C 0.00 0.00 0.00 4.55 0.00 45 0 211 0
29JUN26 80.00 C 0.00 0.00 0.00 3.95 0.00 45 0 369 0
29JUN26 82.50 C 0.00 0.00 0.00 3.43 +0.01 45 0 31 0
29JUN26 85.00 C 0.00 0.00 0.00 2.97 +0.01 45 0 78 0
29JUN26 87.50 C 0.00 0.00 0.00 2.56 +0.01 44 0 52 0
29JUN26 90.00 C 3.30 3.30 3.30 2.21 +0.01 44 3 180 0
29JUN26 92.50 C 0.00 0.00 0.00 1.91 +0.01 44 0 182 0
29JUN26 95.00 C 0.00 0.00 0.00 1.64 +0.01 44 0 83 0
29JUN26 97.50 C 0.00 0.00 0.00 1.41 +0.01 44 0 22 0
29JUN26 100.00 C 0.00 0.00 0.00 1.21 0.00 44 0 109 0
29JUN26 102.50 C 0.00 0.00 0.00 1.04 0.00 44 0 70 0
29JUN26 105.00 C 0.00 0.00 0.00 0.90 +0.01 44 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 0.77 +0.01 44 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 0.66 +0.01 44 0 16 0
29JUN26 112.50 C 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.48 0.00 44 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 0.41 0.00 44 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 0.36 +0.01 44 0 18 0
29JUN26 122.50 C 0.00 0.00 0.00 0.30 0.00 44 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.26 0.00 44 0 61 0
29JUN26 127.50 C 0.00 0.00 0.00 0.22 0.00 44 0 6 0
29JUN26 130.00 C 0.00 0.00 0.00 0.19 0.00 44 0 4 0
29JUN26 132.50 C 0.98 0.98 0.98 0.16 0.00 44 1 25 0
29JUN26 135.00 C 0.00 0.00 0.00 0.14 0.00 44 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 26.77 0.00 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.91 +0.04 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.06 +0.02 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.10 -0.11 44 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 23.30 -0.08 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 22.46 -0.14 43 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 21.78 -0.01 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.92 -0.12 43 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 20.29 +0.01 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.48 -0.08 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.76 -0.10 43 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 17.10 -0.11 43 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 15.60 -0.08 43 0 6 0
29SEP26 57.50 C 0.00 0.00 0.00 14.22 -0.07 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.97 -0.07 44 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 11.85 -0.08 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.84 -0.16 45 0 63 0
29SEP26 67.50 C 10.10 10.10 10.10 9.96 -0.14 46 1 59 0
29SEP26 70.00 C 0.00 0.00 0.00 9.17 -0.05 46 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 8.29 -0.05 46 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 7.48 -0.05 46 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 6.75 -0.04 46 0 8 0
29SEP26 80.00 C 6.95 6.95 6.95 6.08 -0.04 46 1 367 0
29SEP26 82.50 C 0.00 0.00 0.00 5.48 -0.04 46 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 4.93 -0.04 46 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 4.44 -0.03 46 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 3.99 -0.04 46 0 43 0
29SEP26 92.50 C 0.00 0.00 0.00 3.59 -0.03 46 0 25 0
29SEP26 95.00 C 0.00 0.00 0.00 3.23 -0.03 46 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 2.90 -0.03 46 0 0 0
29SEP26 100.00 C 4.10 4.10 4.10 2.61 -0.02 46 1 52 0
29SEP26 102.50 C 0.00 0.00 0.00 2.34 -0.03 45 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 2.10 -0.03 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 1.89 -0.02 45 0 2 0
29SEP26 110.00 C 3.30 3.30 3.30 1.70 -0.02 45 1 53 0
29SEP26 112.50 C 0.00 0.00 0.00 1.53 -0.01 45 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 1.37 -0.02 45 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 1.23 -0.02 45 0 29 0
29SEP26 120.00 C 0.00 0.00 0.00 1.11 -0.01 45 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 27.51 0.00 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 26.69 0.00 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 25.81 -0.08 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 25.11 -0.01 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.37 +0.02 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.64 +0.03 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.78 -0.14 43 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 22.20 +0.01 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.47 -0.05 44 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 20.84 +0.02 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.18 -0.03 44 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 18.67 0.00 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.23 +0.01 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.93 -0.02 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.73 -0.05 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.66 -0.03 45 0 0 0
30DEC26 65.00 C 12.55 12.55 12.47 12.63 -0.07 45 40 121 +40
30DEC26 67.50 C 0.00 0.00 0.00 11.86 -0.04 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.00 0.00 46 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 10.11 -0.08 46 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 9.29 -0.07 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.53 -0.08 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.84 -0.07 46 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 7.20 -0.07 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.61 -0.07 46 0 16 0
30DEC26 87.50 C 0.00 0.00 0.00 6.07 -0.06 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.57 -0.06 46 0 6 0
30DEC26 92.50 C 6.19 6.19 6.19 5.11 -0.06 46 1 6 +1
30DEC26 95.00 C 0.00 0.00 0.00 4.69 -0.06 46 0 4 0
30DEC26 97.50 C 5.65 5.65 5.65 4.31 -0.05 46 2 4 +2
30DEC26 100.00 C 5.40 5.40 5.40 3.95 -0.06 46 2 5 +2
30DEC26 102.50 C 0.00 0.00 0.00 3.63 -0.05 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.33 -0.05 46 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 3.06 -0.05 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.81 -0.05 46 0 4 0
30DEC26 112.50 C 0.00 0.00 0.00 2.58 -0.05 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.37 -0.04 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.18 -0.04 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.01 -0.03 46 0 5 0
TOTAL CALL 2,890 36,046 +1,082
19DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 160 0 6 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 39 0
19DEC25 60.00 P 0.08 0.08 0.01 0.01 -0.01 65 41 122 +34
19DEC25 62.50 P 0.26 0.30 0.08 0.10 -0.10 54 39 163 -5
19DEC25 65.00 P 1.45 1.45 0.52 0.88 -0.17 53 42 161 -13
19DEC25 67.50 P 0.00 0.00 0.00 2.86 -0.04 55 0 140 0
19DEC25 70.00 P 5.45 5.55 5.30 5.30 -0.03 0 9 199 -9
19DEC25 72.50 P 0.00 0.00 0.00 7.80 +0.05 0 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 10.30 +0.05 0 0 1 0
19DEC25 77.50 P 0.00 0.00 0.00 12.80 +0.05 0 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 15.30 +0.05 0 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 17.80 +0.05 0 0 1 0
19DEC25 85.00 P 0.00 0.00 0.00 20.30 +0.05 0 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 22.80 +0.05 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 25.30 +0.05 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 27.80 +0.05 0 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 30.30 +0.05 0 0 0 0
24DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
24DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
24DEC25 57.50 P 0.00 0.00 0.00 0.02 0.00 43 0 6 0
24DEC25 60.00 P 0.16 0.16 0.16 0.10 -0.02 40 1 8 +1
24DEC25 62.50 P 0.70 0.70 0.36 0.46 -0.04 39 31 86 +28
24DEC25 65.00 P 1.60 1.73 1.25 1.42 -0.05 38 18 72 +6
24DEC25 67.50 P 3.14 3.14 2.60 3.18 +0.06 40 17 5 +5
24DEC25 70.00 P 5.07 5.60 5.07 5.37 +0.04 39 12 8 +8
24DEC25 72.50 P 0.00 0.00 0.00 7.90 +0.14 56 0 0 0
24DEC25 75.00 P 0.00 0.00 0.00 10.30 +0.05 0 0 0 0
24DEC25 77.50 P 0.00 0.00 0.00 12.80 +0.05 0 0 0 0
24DEC25 80.00 P 0.00 0.00 0.00 15.30 +0.05 0 0 0 0
24DEC25 82.50 P 0.00 0.00 0.00 17.80 +0.05 0 0 0 0
24DEC25 85.00 P 0.00 0.00 0.00 20.30 +0.05 0 0 0 0
24DEC25 87.50 P 0.00 0.00 0.00 22.80 +0.05 0 0 0 0
24DEC25 90.00 P 0.00 0.00 0.00 25.30 +0.03 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 250 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 245 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 240 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 230 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 221 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 212 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 204 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 196 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 188 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 180 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 173 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 166 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 160 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 153 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 147 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 141 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 135 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 129 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 124 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 119 0 51 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 93 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 108 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 104 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 429 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 83 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 212 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 514 0
30DEC25 47.00 P 0.01 0.01 0.01 0.01 0.00 68 4 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 380 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 120 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 390 0
30DEC25 52.50 P 0.02 0.02 0.02 0.01 0.00 46 10 434 -10
30DEC25 55.00 P 0.06 0.06 0.06 0.02 0.00 40 1 501 0
30DEC25 57.50 P 0.07 0.07 0.07 0.07 0.00 37 24 847 +24
30DEC25 60.00 P 0.31 0.34 0.22 0.27 0.00 37 111 904 +25
30DEC25 62.50 P 0.88 0.96 0.55 0.80 0.00 36 77 638 +16
30DEC25 65.00 P 2.38 2.38 1.50 1.82 -0.03 36 27 925 -7
30DEC25 67.50 P 3.76 3.76 3.35 3.59 +0.24 40 3 528 0
30DEC25 70.00 P 5.23 5.69 5.23 5.37 -0.15 29 4 2,469 +1
30DEC25 72.50 P 7.93 7.93 7.93 7.90 +0.11 41 1 673 -1
30DEC25 75.00 P 10.70 10.70 10.20 10.30 +0.05 0 4 219 +2
30DEC25 77.50 P 12.62 12.62 12.62 12.80 +0.05 0 2 67 0
30DEC25 80.00 P 15.16 15.16 15.16 15.30 +0.05 0 1 74 -1
30DEC25 82.50 P 0.00 0.00 0.00 17.80 +0.05 0 0 120 0
30DEC25 85.00 P 0.00 0.00 0.00 20.30 +0.05 0 0 26 0
30DEC25 87.50 P 0.00 0.00 0.00 22.80 +0.05 0 0 1 0
30DEC25 90.00 P 0.00 0.00 0.00 25.30 +0.03 0 0 1 -500
30DEC25 92.50 P 0.00 0.00 0.00 27.80 +0.05 0 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 30.30 +0.05 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 32.80 +0.05 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 35.30 +0.05 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 37.80 +0.05 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 40.30 +0.05 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 42.80 +0.05 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 45.30 +0.05 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 47.80 +0.05 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 50.30 +0.05 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 52.80 +0.05 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 55.30 +0.05 0 0 0 0
29JAN26 46.00 P 0.04 0.05 0.04 0.02 0.00 42 5 5 +5
29JAN26 47.00 P 0.00 0.00 0.00 0.03 0.00 41 0 5 0
29JAN26 48.00 P 0.07 0.07 0.07 0.05 +0.01 42 4 46 +4
29JAN26 49.00 P 0.08 0.08 0.08 0.07 +0.01 41 1 82 +1
29JAN26 50.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 72 0
29JAN26 52.50 P 0.00 0.00 0.00 0.22 +0.01 40 3 61 -3
29JAN26 55.00 P 0.40 0.45 0.35 0.46 +0.02 40 18 184 +1
29JAN26 57.50 P 0.89 0.89 0.68 0.87 +0.03 40 44 181 +18
29JAN26 60.00 P 1.51 1.57 1.25 1.50 +0.04 40 72 552 +38
29JAN26 62.50 P 2.60 2.63 2.33 2.38 +0.05 40 9 696 -2
29JAN26 65.00 P 3.47 3.48 3.47 3.56 +0.09 40 6 750 -1
29JAN26 67.50 P 4.92 5.10 4.92 5.26 +0.16 42 2 565 +2
29JAN26 70.00 P 7.10 7.10 7.10 7.02 +0.09 43 2 1,881 -2
29JAN26 72.50 P 0.00 0.00 0.00 9.01 +0.08 44 0 226 0
29JAN26 75.00 P 11.05 11.05 11.05 11.05 -0.02 44 4 954 +4
29JAN26 77.50 P 0.00 0.00 0.00 13.43 +0.14 48 0 254 0
29JAN26 80.00 P 0.00 0.00 0.00 15.75 +0.08 50 0 182 0
29JAN26 82.50 P 0.00 0.00 0.00 18.16 +0.36 52 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 20.37 +0.12 46 0 607 0
29JAN26 87.50 P 0.00 0.00 0.00 22.80 +0.05 0 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 25.30 +0.03 0 0 9 0
29JAN26 92.50 P 0.00 0.00 0.00 27.80 +0.05 0 0 14 0
29JAN26 95.00 P 0.00 0.00 0.00 30.30 +0.05 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.80 +0.05 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 35.30 +0.05 0 0 12 0
29JAN26 102.50 P 0.00 0.00 0.00 37.80 +0.05 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.30 +0.05 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.80 +0.05 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.30 +0.05 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.80 +0.05 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 50.30 +0.05 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 52.80 +0.05 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 55.30 +0.05 0 0 0 0
26FEB26 46.00 P 0.13 0.13 0.12 0.13 +0.02 43 10 10 +10
26FEB26 47.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.22 +0.02 42 0 22 0
26FEB26 49.00 P 0.25 0.25 0.24 0.30 +0.05 42 3 9 +2
26FEB26 50.00 P 0.00 0.00 0.00 0.38 +0.05 42 0 119 0
26FEB26 52.50 P 0.00 0.00 0.00 0.68 +0.08 42 0 78 0
26FEB26 55.00 P 0.00 0.00 0.00 1.11 +0.10 42 0 62 0
26FEB26 57.50 P 1.60 1.60 1.60 1.71 +0.12 42 4 129 +3
26FEB26 60.00 P 2.35 2.35 2.35 2.49 +0.14 42 1 602 -1
26FEB26 62.50 P 0.00 0.00 0.00 3.49 +0.17 42 0 262 0
26FEB26 65.00 P 0.00 0.00 0.00 4.79 +0.18 42 0 316 0
26FEB26 67.50 P 0.00 0.00 0.00 6.39 +0.12 44 6 291 0
26FEB26 70.00 P 8.00 8.00 8.00 8.12 +0.17 45 1 564 +1
26FEB26 72.50 P 0.00 0.00 0.00 9.99 +0.18 45 6 31 +6
26FEB26 75.00 P 0.00 0.00 0.00 12.00 +0.35 46 0 2 0
26FEB26 77.50 P 0.00 0.00 0.00 14.14 +0.17 48 0 2 0
26FEB26 80.00 P 0.00 0.00 0.00 16.37 +0.30 49 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.58 +0.19 49 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.90 +0.20 51 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.22 +0.24 51 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.60 +0.21 52 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 28.01 +0.18 52 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 30.33 +0.08 48 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.80 +0.05 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 35.30 +0.05 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 37.80 +0.05 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 0.00 0.00 0.00 0.01 0.00 76 0 11 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.01 0.00 53 5 64 +5
30MAR26 31.00 P 0.05 0.05 0.05 0.01 0.00 51 11 13 +11
30MAR26 32.00 P 0.05 0.05 0.05 0.01 0.00 48 2 20 +2
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30MAR26 34.00 P 0.05 0.07 0.05 0.01 0.00 45 5 8 +5
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 0.00 43 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 170 0
30MAR26 42.00 P 0.00 0.00 0.00 0.13 0.00 43 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.23 +0.01 44 0 341 0
30MAR26 45.00 P 0.27 0.27 0.27 0.27 +0.01 43 2 679 +2
30MAR26 46.00 P 0.00 0.00 0.00 0.35 +0.02 43 0 21 0
30MAR26 47.00 P 0.36 0.36 0.36 0.43 +0.02 43 1 32 -1
30MAR26 48.00 P 0.00 0.00 0.00 0.53 +0.02 43 0 32 0
30MAR26 49.00 P 0.50 0.50 0.50 0.64 +0.02 43 1 107 +1
30MAR26 50.00 P 0.69 0.69 0.69 0.79 +0.03 43 1 635 0
30MAR26 52.50 P 0.00 0.00 0.00 1.21 +0.03 43 0 233 0
30MAR26 55.00 P 0.00 0.00 0.00 1.78 +0.04 43 0 809 0
30MAR26 57.50 P 0.00 0.00 0.00 2.51 +0.05 43 0 328 0
30MAR26 60.00 P 0.00 0.00 0.00 3.40 +0.06 42 0 413 0
30MAR26 62.50 P 0.00 0.00 0.00 4.45 +0.06 42 0 1,155 0
30MAR26 65.00 P 0.00 0.00 0.00 5.79 +0.15 43 0 1,512 0
30MAR26 67.50 P 0.00 0.00 0.00 7.38 +0.15 44 0 204 0
30MAR26 70.00 P 0.00 0.00 0.00 9.14 +0.16 45 0 1,423 0
30MAR26 72.50 P 0.00 0.00 0.00 10.92 +0.08 46 0 218 0
30MAR26 75.00 P 0.00 0.00 0.00 12.83 +0.08 46 0 66 0
30MAR26 77.50 P 0.00 0.00 0.00 14.85 +0.08 47 0 87 0
30MAR26 80.00 P 16.92 16.92 16.92 17.00 +0.08 48 1 93 -1
30MAR26 82.50 P 0.00 0.00 0.00 19.22 +0.15 49 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 21.52 +0.25 51 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 23.76 +0.12 51 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 26.09 +0.16 52 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 28.35 +0.10 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.67 +0.08 51 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 33.06 +0.14 52 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 35.47 +0.10 52 0 150 0
30MAR26 102.50 P 0.00 0.00 0.00 37.80 +0.01 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 40.35 +0.10 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.80 +0.05 0 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 45.30 +0.05 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 47.80 +0.05 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.30 +0.05 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 52.80 +0.05 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 55.30 +0.05 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 57.80 +0.05 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 60.30 +0.05 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 62.80 +0.05 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 65.30 +0.05 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 67.80 +0.05 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 70.30 +0.05 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 0.12 +0.01 44 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.15 0.00 44 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.19 +0.01 44 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.24 0.00 44 0 120 0
29JUN26 38.00 P 0.00 0.00 0.00 0.30 +0.01 44 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.37 +0.01 44 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.45 +0.01 44 0 171 0
29JUN26 41.00 P 0.00 0.00 0.00 0.53 0.00 44 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.61 +0.01 44 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.72 +0.01 44 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.84 +0.01 44 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 1.00 +0.02 44 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 1.15 +0.01 44 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.32 +0.02 44 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.52 +0.02 43 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.73 +0.02 43 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 1.94 +0.02 43 0 681 0
29JUN26 52.50 P 0.00 0.00 0.00 2.61 +0.03 43 0 270 0
29JUN26 55.00 P 0.00 0.00 0.00 3.40 +0.04 43 0 177 0
29JUN26 57.50 P 3.93 3.93 3.93 4.29 +0.04 43 15 193 0
29JUN26 60.00 P 5.40 5.40 5.40 5.31 +0.04 43 1 246 -1
29JUN26 62.50 P 6.47 6.47 6.47 6.48 +0.04 43 15 199 0
29JUN26 65.00 P 0.00 0.00 0.00 7.88 +0.05 44 0 214 0
29JUN26 67.50 P 0.00 0.00 0.00 9.47 +0.06 44 0 130 0
29JUN26 70.00 P 0.00 0.00 0.00 11.24 +0.12 46 0 1,219 0
29JUN26 72.50 P 0.00 0.00 0.00 12.96 +0.14 46 0 343 0
29JUN26 75.00 P 0.00 0.00 0.00 14.79 +0.06 46 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 16.67 +0.06 47 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 18.66 +0.07 47 0 161 0
29JUN26 82.50 P 0.00 0.00 0.00 20.71 +0.07 48 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 22.83 +0.06 48 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 25.02 +0.06 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.26 +0.07 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 29.56 +0.06 51 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 31.85 +0.12 52 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 34.01 -0.01 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.38 +0.05 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 38.60 -0.04 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.94 -0.01 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.33 0.00 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.68 +0.04 52 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.12 +0.10 53 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 50.48 +0.03 52 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 52.87 +0.04 51 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 55.31 +0.01 49 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 57.80 +0.05 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.30 +0.05 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.80 +0.05 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.30 +0.05 0 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 67.80 +0.05 0 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 70.30 +0.05 0 0 72 0
29SEP26 40.00 P 0.00 0.00 0.00 0.97 0.00 45 0 7 0
29SEP26 41.00 P 0.00 0.00 0.00 1.13 0.00 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.29 0.00 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.45 0.00 45 0 23 0
29SEP26 44.00 P 0.00 0.00 0.00 1.65 0.00 45 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.86 -0.01 45 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 2.08 0.00 45 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 2.30 -0.01 45 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.58 0.00 45 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.85 -0.01 44 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 3.13 0.00 44 0 144 0
29SEP26 52.50 P 0.00 0.00 0.00 3.94 0.00 44 0 178 0
29SEP26 55.00 P 4.50 4.50 4.50 4.80 -0.01 44 20 194 0
29SEP26 57.50 P 5.56 5.57 5.56 5.84 -0.01 44 40 153 +35
29SEP26 60.00 P 6.76 6.77 6.76 6.92 0.00 44 39 142 +39
29SEP26 62.50 P 0.00 0.00 0.00 8.16 0.00 44 0 538 0
29SEP26 65.00 P 0.00 0.00 0.00 9.50 0.00 44 0 113 0
29SEP26 67.50 P 11.00 11.00 11.00 11.09 +0.08 45 1 13 -1
29SEP26 70.00 P 0.00 0.00 0.00 12.78 +0.11 45 0 54 0
29SEP26 72.50 P 0.00 0.00 0.00 14.49 +0.05 46 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 16.42 +0.12 47 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 18.33 +0.13 47 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 20.25 +0.06 48 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 22.19 +0.04 48 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 24.25 +0.03 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 26.32 +0.03 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.45 +0.03 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 30.66 +0.05 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 32.88 +0.07 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 35.01 0.00 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.32 +0.13 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 39.47 +0.01 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.74 -0.02 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.06 +0.03 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.44 +0.09 52 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 48.67 -0.03 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.98 +0.02 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.41 +0.05 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.80 +0.09 52 0 19 0
30DEC26 40.00 P 1.22 1.22 1.22 1.51 -0.02 45 1 10 +1
30DEC26 41.00 P 0.00 0.00 0.00 1.70 -0.01 45 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 1.91 -0.02 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.13 -0.02 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.35 -0.02 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.60 -0.02 45 0 20 0
30DEC26 46.00 P 0.00 0.00 0.00 2.88 -0.02 45 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 3.16 -0.02 45 0 2 0
30DEC26 48.00 P 2.99 2.99 2.95 3.44 -0.02 44 90 93 +87
30DEC26 49.00 P 3.40 3.40 3.33 3.73 -0.02 44 2 1 -1
30DEC26 50.00 P 0.00 0.00 0.00 4.08 -0.02 44 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 4.95 -0.03 44 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 5.93 -0.02 44 0 26 0
30DEC26 57.50 P 0.00 0.00 0.00 6.99 -0.03 44 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 8.15 -0.02 44 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 9.40 -0.03 44 0 0 0
30DEC26 65.00 P 10.75 10.75 10.75 10.75 -0.10 44 20 27 +20
30DEC26 67.50 P 0.00 0.00 0.00 12.28 -0.06 44 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 13.95 -0.08 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.84 +0.08 46 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 17.65 +0.03 46 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 19.46 -0.01 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.49 +0.06 48 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 23.41 +0.02 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.35 -0.01 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.40 -0.01 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.49 0.00 49 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 31.59 0.00 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.74 +0.01 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.92 +0.04 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.10 +0.04 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.31 +0.04 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.53 +0.04 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.78 +0.04 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 47.04 -0.02 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.32 0.00 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.61 -0.01 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 53.91 -0.06 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 56.23 -0.01 51 0 0 0
TOTAL PUT 953 44,115 -107
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 65.35
30DEC25 43.00 C 0.00 0.00 0.00 22.57 -1.03 128 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 21.58 -1.25 123 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 20.58 -1.14 117 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 19.48 -1.14 97 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.48 -1.12 91 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.48 -1.52 86 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.59 -1.02 95 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.48 -1.14 76 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.99 -1.12 65 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.41 -1.20 34 0 0 0
30DEC25 57.50 C 7.75 7.75 7.75 7.92 -1.48 30 10 5 -10
30DEC25 60.00 C 0.00 0.00 0.00 5.50 -1.33 30 0 125 0
30DEC25 62.50 C 0.00 0.00 0.00 3.35 -1.12 31 0 129 0
30DEC25 65.00 C 1.57 1.77 1.36 1.64 -0.85 30 154 127 +17
30DEC25 67.50 C 0.64 0.79 0.53 0.66 -0.52 30 81 319 -3
30DEC25 70.00 C 0.24 0.24 0.18 0.20 -0.27 30 14 547 -14
30DEC25 72.50 C 0.00 0.00 0.00 0.05 -0.10 30 0 463 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 517 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 369 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 362 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 945 0
30DEC25 85.00 C 0.01 0.01 0.01 0.01 0.00 54 4 788 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 400 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 203 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 196 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 92 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 100 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 108 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 111 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 19.48 -1.24 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.50 -1.62 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.67 -1.33 51 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.68 -1.60 49 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.71 -0.91 47 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.32 -0.89 44 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.80 -1.22 36 0 0 0
29JAN26 57.50 C 8.55 8.55 8.55 8.60 -1.14 36 1 1 +1
29JAN26 60.00 C 6.69 6.69 6.69 6.81 -0.82 39 15 41 -15
29JAN26 62.50 C 4.96 5.11 4.96 4.89 -0.93 36 24 31 -9
29JAN26 65.00 C 3.46 3.46 3.46 3.47 -0.79 36 1 252 0
29JAN26 67.50 C 2.29 2.29 2.29 2.40 -0.59 36 1 58 +1
29JAN26 70.00 C 1.48 1.60 1.48 1.60 -0.48 36 6 176 0
29JAN26 72.50 C 0.00 0.00 0.00 1.00 -0.37 36 0 1,124 0
29JAN26 75.00 C 0.80 0.80 0.64 0.61 -0.25 36 18 163 0
29JAN26 77.50 C 0.00 0.00 0.00 0.35 -0.17 36 0 186 0
29JAN26 80.00 C 0.00 0.00 0.00 0.20 -0.11 36 0 345 0
29JAN26 82.50 C 0.00 0.00 0.00 0.11 -0.07 36 0 115 0
29JAN26 85.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 86 0
29JAN26 87.50 C 0.00 0.00 0.00 0.03 -0.03 36 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.85 -1.10 48 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.89 -1.23 47 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.93 -1.27 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.97 -1.31 44 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.02 -1.05 43 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.80 -1.25 43 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.38 -0.77 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 9.38 -0.98 37 0 0 0
26FEB26 60.00 C 7.61 7.61 7.61 7.58 -0.84 37 15 75 +15
26FEB26 62.50 C 6.00 6.00 6.00 5.99 -0.86 37 15 206 0
26FEB26 65.00 C 0.00 0.00 0.00 4.66 -0.75 37 0 397 0
26FEB26 67.50 C 0.00 0.00 0.00 3.57 -0.66 37 0 259 0
26FEB26 70.00 C 0.00 0.00 0.00 2.72 -0.52 38 0 415 0
26FEB26 72.50 C 1.97 1.97 1.97 1.99 -0.48 38 2 145 0
26FEB26 75.00 C 0.00 0.00 0.00 1.43 -0.39 38 0 620 0
26FEB26 77.50 C 0.00 0.00 0.00 1.01 -0.31 38 0 106 0
26FEB26 80.00 C 0.00 0.00 0.00 0.70 -0.24 37 0 111 0
26FEB26 82.50 C 0.00 0.00 0.00 0.48 -0.18 37 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.32 -0.14 37 0 79 0
26FEB26 87.50 C 0.00 0.00 0.00 0.22 -0.09 38 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.14 -0.07 37 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.09 -0.05 37 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 23.15 -1.14 53 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.15 -1.04 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.25 -0.61 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.32 -0.63 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.38 -1.24 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.47 -0.97 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.48 -1.44 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.68 -0.44 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.56 -0.88 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.16 -1.64 39 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.30 -0.88 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.88 -0.65 41 0 211 0
30MAR26 62.50 C 0.00 0.00 0.00 7.41 -0.81 41 0 408 0
30MAR26 65.00 C 0.00 0.00 0.00 6.14 -0.73 41 0 272 0
30MAR26 67.50 C 0.00 0.00 0.00 5.07 -0.66 41 0 620 0
30MAR26 70.00 C 4.09 4.30 4.09 4.18 -0.56 42 38 770 +38
30MAR26 72.50 C 0.00 0.00 0.00 3.38 -0.58 42 0 202 0
30MAR26 75.00 C 2.84 2.89 2.84 2.69 -0.51 42 18 550 0
30MAR26 77.50 C 0.00 0.00 0.00 2.13 -0.44 41 0 29 0
30MAR26 80.00 C 1.73 1.73 1.73 1.68 -0.37 41 10 275 0
30MAR26 82.50 C 1.50 1.50 1.50 1.31 -0.31 41 2 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.01 -0.27 41 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 0.78 -0.22 41 0 119 0
30MAR26 90.00 C 0.00 0.00 0.00 0.60 -0.18 41 0 171 0
30MAR26 92.50 C 0.00 0.00 0.00 0.46 -0.14 41 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.35 -0.11 41 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.26 -0.10 41 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.20 -0.07 41 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.15 -0.06 41 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 21.58 -1.28 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.76 -1.36 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.93 -1.31 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.10 -1.34 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.29 -1.40 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.51 -1.29 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.64 -1.17 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.87 -1.03 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.29 -0.91 41 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 11.01 -1.17 42 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 9.71 -0.76 42 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 8.65 -0.60 43 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 7.60 -0.58 43 0 36 0
29JUN26 70.00 C 6.50 6.50 6.50 6.60 -0.61 43 10 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 5.79 -0.58 43 0 55 0
29JUN26 75.00 C 0.00 0.00 0.00 5.07 -0.51 44 0 535 0
29JUN26 77.50 C 4.33 4.33 4.33 4.37 -0.51 43 13 10 -3
29JUN26 80.00 C 3.83 3.83 3.83 3.78 -0.42 43 2 26 +2
29JUN26 82.50 C 3.43 3.43 3.29 3.24 -0.42 43 105 680 +105
29JUN26 85.00 C 0.00 0.00 0.00 2.80 -0.33 43 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 2.40 -0.32 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 2.05 -0.27 43 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 1.76 -0.25 43 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.45 -0.27 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.25 -0.22 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.05 -0.22 43 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.90 -0.13 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.77 -0.13 43 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.65 -0.12 43 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.56 -0.09 43 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.47 -0.09 43 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 21.75 -1.19 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.00 -1.13 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.26 -1.31 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.54 -1.18 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.84 -0.87 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.17 -1.23 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.59 -0.93 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.15 -0.80 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.01 -0.56 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.77 -0.85 44 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 10.73 -0.75 44 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 9.80 -0.68 45 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 8.83 -0.70 45 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 8.06 -0.57 45 0 5 0
29SEP26 75.00 C 0.00 0.00 0.00 7.23 -0.63 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.53 -0.57 45 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 5.87 -0.57 45 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 5.24 -0.54 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 4.73 -0.48 45 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 4.22 -0.48 45 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 3.78 -0.41 45 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 3.41 -0.38 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.94 -0.47 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.64 -0.39 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.37 -0.37 44 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 2.11 -0.36 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.88 -0.32 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.70 -0.28 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.56 -0.23 44 0 3 0
29SEP26 112.50 C 1.80 1.80 1.80 1.34 -0.26 44 2 17 0
30DEC26 46.00 C 0.00 0.00 0.00 22.82 -1.31 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.11 -1.31 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.42 -1.32 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.74 -1.40 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.08 -1.17 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.49 -1.33 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.02 -1.08 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.67 -1.57 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.57 -0.57 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.40 -0.92 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.33 -0.89 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.45 -0.84 44 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 10.59 -0.75 45 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 9.70 -0.78 45 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 8.99 -0.71 45 0 43 0
30DEC26 77.50 C 0.00 0.00 0.00 8.06 -0.88 44 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 7.37 -0.91 44 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 6.80 -0.85 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.31 -0.70 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.82 -0.60 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.33 -0.60 45 0 0 0
TOTAL CALL 561 23,562 +125
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 83 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 62 0 32 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 128 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
30DEC25 57.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 488 0
30DEC25 60.00 P 0.15 0.16 0.13 0.09 +0.03 30 5 669 +2
30DEC25 62.50 P 0.52 0.62 0.52 0.41 +0.13 30 26 618 +2
30DEC25 65.00 P 1.60 1.63 1.18 1.24 +0.39 30 241 858 +133
30DEC25 67.50 P 2.85 3.11 2.85 2.76 +0.69 30 24 230 +22
30DEC25 70.00 P 5.10 5.10 5.10 4.84 +1.01 32 2 609 -2
30DEC25 72.50 P 7.35 7.43 7.35 7.16 +1.20 29 26 102 +6
30DEC25 75.00 P 9.75 9.90 9.75 9.65 +1.19 0 30 321 -15
30DEC25 77.50 P 12.35 12.35 12.35 12.15 +0.98 0 7 19 -16
30DEC25 80.00 P 14.84 14.84 14.84 14.66 +1.19 52 2 53 0
30DEC25 82.50 P 0.00 0.00 0.00 17.16 +0.73 59 0 4 -77
30DEC25 85.00 P 0.00 0.00 0.00 19.65 +1.20 0 0 113 0
30DEC25 87.50 P 0.00 0.00 0.00 22.15 +1.20 0 0 48 0
30DEC25 90.00 P 0.00 0.00 0.00 24.65 +1.17 0 0 15 0
30DEC25 92.50 P 0.00 0.00 0.00 27.15 +0.62 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 29.65 +0.50 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 32.15 +1.20 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 34.65 +1.19 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 37.15 +1.15 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 39.65 +0.98 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 42.15 +1.18 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 44.65 +0.94 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 47.15 +0.74 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 49.65 +1.20 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 52.15 +0.53 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.02 0.00 36 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 8 0
29JAN26 52.50 P 0.00 0.00 0.00 0.10 +0.02 36 0 92 0
29JAN26 55.00 P 0.40 0.40 0.40 0.25 +0.05 36 2 216 0
29JAN26 57.50 P 0.61 0.70 0.61 0.56 +0.12 36 27 140 +24
29JAN26 60.00 P 1.06 1.22 1.06 1.08 +0.22 36 55 344 +9
29JAN26 62.50 P 0.00 0.00 0.00 1.83 +0.35 36 0 814 0
29JAN26 65.00 P 3.00 3.05 3.00 2.91 +0.49 36 11 313 0
29JAN26 67.50 P 0.00 0.00 0.00 4.35 +0.64 36 0 557 0
29JAN26 70.00 P 0.00 0.00 0.00 6.05 +0.77 36 0 714 0
29JAN26 72.50 P 0.00 0.00 0.00 7.92 +1.03 36 0 117 0
29JAN26 75.00 P 10.31 10.31 10.31 10.05 +1.25 36 15 380 0
29JAN26 77.50 P 0.00 0.00 0.00 12.32 +0.90 35 0 117 0
29JAN26 80.00 P 0.00 0.00 0.00 14.76 +1.12 38 0 106 0
29JAN26 82.50 P 0.00 0.00 0.00 17.16 +0.69 36 0 177 0
29JAN26 85.00 P 0.00 0.00 0.00 19.65 +1.14 0 0 93 -30
29JAN26 87.50 P 22.70 22.70 22.70 22.15 +0.90 0 11 56 +11
29JAN26 90.00 P 0.00 0.00 0.00 24.65 +1.14 0 0 0 0
29JAN26 92.50 P 27.33 27.35 27.33 27.15 +0.62 0 4 14 +4
29JAN26 95.00 P 0.00 0.00 0.00 29.65 +0.50 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.15 +0.62 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 34.65 +0.86 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.15 +1.15 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.65 +0.89 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.15 +0.89 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 44.65 +0.91 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.15 +0.74 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 19 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 1 0
26FEB26 49.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 111 0
26FEB26 50.00 P 0.00 0.00 0.00 0.19 +0.02 37 0 196 0
26FEB26 52.50 P 0.56 0.56 0.56 0.40 +0.07 38 1 167 +1
26FEB26 55.00 P 0.00 0.00 0.00 0.72 +0.09 37 0 448 0
26FEB26 57.50 P 1.18 1.31 1.18 1.22 +0.20 38 4 182 +4
26FEB26 60.00 P 0.00 0.00 0.00 1.86 +0.27 37 0 397 0
26FEB26 62.50 P 0.00 0.00 0.00 2.76 +0.37 37 0 745 0
26FEB26 65.00 P 3.85 3.85 3.85 3.93 +0.52 37 10 221 +10
26FEB26 67.50 P 0.00 0.00 0.00 5.35 +0.62 38 0 643 0
26FEB26 70.00 P 0.00 0.00 0.00 7.00 +0.77 38 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 8.72 +0.69 37 0 81 0
26FEB26 75.00 P 0.00 0.00 0.00 11.00 +1.04 41 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.80 +0.78 37 0 3 0
26FEB26 80.00 P 0.00 0.00 0.00 14.99 +0.74 37 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.34 +0.87 37 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.66 +1.04 33 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.17 +0.92 37 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.65 +1.12 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.15 +0.62 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.65 +0.50 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.15 +0.62 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.65 +0.86 0 0 0 0
30MAR26 43.00 P 0.29 0.29 0.29 0.12 +0.02 41 6 108 +1
30MAR26 44.00 P 0.30 0.32 0.30 0.15 +0.01 41 4 4 +1
30MAR26 45.00 P 0.37 0.37 0.37 0.20 +0.02 41 5 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.25 +0.02 41 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.41 +0.04 41 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.52 +0.06 41 0 46 0
30MAR26 50.00 P 0.00 0.00 0.00 0.63 +0.06 41 0 169 0
30MAR26 52.50 P 1.16 1.16 1.16 1.01 +0.09 41 15 193 -15
30MAR26 55.00 P 1.58 1.58 1.58 1.54 +0.17 41 15 183 +15
30MAR26 57.50 P 0.00 0.00 0.00 2.19 +0.26 41 0 137 0
30MAR26 60.00 P 2.98 2.98 2.98 2.98 +0.29 41 1 662 +1
30MAR26 62.50 P 3.94 4.27 3.86 4.03 +0.42 41 216 958 +198
30MAR26 65.00 P 5.16 5.30 5.04 5.24 +0.53 41 31 552 +30
30MAR26 67.50 P 0.00 0.00 0.00 6.67 +0.55 41 0 298 0
30MAR26 70.00 P 0.00 0.00 0.00 8.26 +0.60 41 0 1,545 0
30MAR26 72.50 P 0.00 0.00 0.00 10.16 +0.90 43 0 167 0
30MAR26 75.00 P 0.00 0.00 0.00 12.07 +0.96 44 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 14.05 +0.99 44 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 16.10 +0.93 44 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 18.26 +1.01 45 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 20.49 +1.18 45 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 22.39 +0.31 39 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 24.72 +0.72 38 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 27.23 +0.70 41 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 29.68 +0.53 41 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 32.15 +0.62 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 34.65 +0.58 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 37.15 +0.73 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 39.65 +0.89 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.15 +0.89 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 44.65 +0.91 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 47.15 +0.74 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.65 +1.20 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 52.15 +0.53 0 0 0 0
29JUN26 45.00 P 1.00 1.00 1.00 0.95 +0.10 43 2 22 0
29JUN26 46.00 P 0.00 0.00 0.00 1.11 +0.11 43 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.27 +0.11 43 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 1.47 +0.14 43 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.69 +0.16 43 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.91 +0.19 43 0 34 0
29JUN26 52.50 P 0.00 0.00 0.00 2.54 +0.27 43 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.25 +0.29 42 0 110 0
29JUN26 57.50 P 0.00 0.00 0.00 4.05 +0.26 42 0 265 0
29JUN26 60.00 P 5.20 5.20 5.20 5.09 +0.34 42 10 193 +10
29JUN26 62.50 P 6.16 6.20 6.11 6.31 +0.45 42 19 286 0
29JUN26 65.00 P 7.47 7.50 7.38 7.47 +0.35 42 39 133 +9
29JUN26 67.50 P 9.08 9.25 8.97 8.99 +0.48 42 27 132 +8
29JUN26 70.00 P 0.00 0.00 0.00 10.55 +0.52 42 0 208 0
29JUN26 72.50 P 12.25 12.37 12.24 12.22 +0.58 43 35 136 +27
29JUN26 75.00 P 0.00 0.00 0.00 14.00 +0.87 43 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 16.09 +1.08 44 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 18.04 +1.14 45 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 20.04 +0.94 45 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 22.10 +0.86 46 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 24.21 +1.06 46 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 26.38 +1.49 46 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 28.56 +1.54 46 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 30.81 +1.07 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.06 +1.05 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.34 +1.27 46 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 37.69 +1.12 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.07 +1.31 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.48 +1.12 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 44.91 +1.02 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.42 +1.01 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.03 +0.12 44 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.26 +0.15 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.49 +0.15 44 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.79 +0.19 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 3.07 +0.20 44 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.86 +0.27 44 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.75 +0.32 44 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.62 +0.26 43 0 35 0
29SEP26 60.00 P 0.00 0.00 0.00 6.69 +0.22 43 0 837 0
29SEP26 62.50 P 0.00 0.00 0.00 8.02 +0.38 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 9.28 +0.31 43 0 1,062 0
29SEP26 67.50 P 0.00 0.00 0.00 10.77 +0.40 43 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 12.41 +0.48 44 0 54 0
29SEP26 72.50 P 14.04 14.04 14.04 14.03 +0.71 44 15 46 0
29SEP26 75.00 P 15.78 15.78 15.78 15.76 +0.64 44 15 51 +10
29SEP26 77.50 P 0.00 0.00 0.00 17.71 +0.55 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 19.59 +0.89 45 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 21.55 +0.79 46 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.52 +0.43 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.55 +1.17 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.62 +0.78 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.74 +0.75 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.88 +0.88 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.07 +0.88 47 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 36.26 +1.17 47 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.49 +1.07 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.75 +1.19 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.05 +1.41 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.35 +0.96 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.74 +1.02 47 0 0 0
30DEC26 46.00 P 2.76 2.76 2.76 2.72 +0.06 44 3 7 +3
30DEC26 47.00 P 0.00 0.00 0.00 2.98 +0.07 43 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 3.26 +0.08 43 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.62 +0.16 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.93 +0.18 44 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.79 +0.17 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.75 +0.24 43 0 0 0
30DEC26 57.50 P 6.84 6.84 6.80 6.81 +0.24 43 47 46 +45
30DEC26 60.00 P 8.00 8.00 8.00 7.98 +0.26 43 20 51 +20
30DEC26 62.50 P 0.00 0.00 0.00 9.26 +0.30 43 0 40 0
30DEC26 65.00 P 0.00 0.00 0.00 10.63 +0.33 44 0 74 0
30DEC26 67.50 P 12.16 12.16 12.16 12.14 +0.39 44 15 57 +15
30DEC26 70.00 P 13.75 13.75 13.75 13.70 +0.40 44 15 21 +15
30DEC26 72.50 P 15.42 15.61 15.42 15.10 +0.32 43 45 45 +45
30DEC26 75.00 P 0.00 0.00 0.00 17.03 +0.57 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.84 +0.62 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.67 +0.83 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.58 +0.51 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.53 +1.01 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.51 +0.91 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.54 +0.43 45 0 0 0
TOTAL PUT 1,103 25,107 +526
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$ 19.79
30DEC25 12.50 C 0.00 0.00 0.00 7.30 +0.13 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.80 +0.13 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.30 +0.12 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.80 +0.12 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.31 +0.13 70 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.81 +0.13 62 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.31 +0.13 54 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.81 +0.17 47 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.31 +0.17 40 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 2.81 +0.17 33 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.31 +0.17 27 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.81 +0.17 20 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.31 +0.16 14 0 55 0
30DEC25 19.00 C 0.00 0.00 0.00 0.84 +0.15 18 0 127 0
30DEC25 19.50 C 0.54 0.54 0.49 0.43 +0.11 17 30 82 -15
30DEC25 20.00 C 0.00 0.00 0.00 0.17 +0.05 17 0 213 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 124 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 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 57 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.84 +0.16 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.35 +0.17 39 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.86 +0.18 39 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.36 +0.18 34 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.87 +0.18 33 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.35 +0.17 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.86 +0.17 21 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.37 +0.16 20 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 1.89 +0.15 19 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.45 +0.14 19 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.06 +0.15 19 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 0.73 +0.12 19 0 38 0
29JAN26 20.00 C 0.00 0.00 0.00 0.45 +0.07 19 0 89 0
29JAN26 21.00 C 0.00 0.00 0.00 0.16 +0.03 20 0 66 0
29JAN26 22.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 5 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 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 34 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.90 +0.18 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.41 +0.18 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.92 +0.17 28 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.40 +0.17 20 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.92 +0.17 20 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.45 +0.16 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.01 +0.16 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.60 +0.14 20 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.24 +0.16 20 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 0.89 +0.10 19 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.65 +0.10 20 0 115 0
26FEB26 21.00 C 0.33 0.34 0.32 0.31 +0.05 20 34 164 +34
26FEB26 22.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 26 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 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 7.41 +0.18 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.91 +0.18 32 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.42 +0.18 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.93 +0.17 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.45 +0.18 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.97 +0.18 31 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.48 +0.18 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.01 +0.17 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.53 +0.21 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.03 +0.16 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.59 +0.15 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.18 +0.13 22 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.81 +0.13 22 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.47 +0.11 22 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.16 +0.10 22 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 0.91 +0.10 22 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.54 +0.05 22 0 386 0
30MAR26 22.00 C 0.00 0.00 0.00 0.29 +0.03 22 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 0.00 22 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 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 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.56 +0.17 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.09 +0.18 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.61 +0.18 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.14 +0.17 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.67 +0.15 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.23 +0.16 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.79 +0.15 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.28 +0.13 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.89 +0.13 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.52 +0.12 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.18 +0.11 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.87 +0.10 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.58 +0.04 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.37 +0.11 24 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 0.95 +0.08 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.63 +0.04 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.41 +0.02 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.26 +0.02 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 0.00 24 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 24 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 6.56 +0.17 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.09 +0.17 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.62 +0.17 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.16 +0.17 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.71 +0.16 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.27 +0.16 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.84 +0.15 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.36 +0.14 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.98 +0.13 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.63 +0.12 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.31 +0.11 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.01 +0.10 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.74 +0.04 24 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.52 +0.09 24 0 123 0
29SEP26 21.00 C 0.00 0.00 0.00 1.12 +0.07 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 0.82 +0.04 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.59 +0.04 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.41 +0.02 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.29 +0.02 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.20 +0.02 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.14 +0.01 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 5.19 +0.16 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.75 +0.15 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.32 +0.14 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.92 +0.12 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.53 +0.11 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.11 +0.14 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.78 +0.13 24 0 0 0
30DEC26 18.50 C 2.30 2.30 2.30 2.55 +0.19 25 100 100 +100
30DEC26 19.00 C 0.00 0.00 0.00 2.20 +0.11 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.98 +0.08 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.77 +0.14 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.37 +0.12 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.05 +0.07 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.80 +0.06 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.61 +0.06 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.46 +0.04 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.34 +0.03 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
TOTAL CALL 164 4,345 +119
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 436 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 444 0
30DEC25 19.50 P 0.00 0.00 0.00 0.12 -0.06 17 0 286 0
30DEC25 20.00 P 0.00 0.00 0.00 0.38 -0.11 18 0 413 0
30DEC25 21.00 P 0.00 0.00 0.00 1.21 -0.17 0 0 531 0
30DEC25 22.00 P 0.00 0.00 0.00 2.21 -0.17 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.21 -0.17 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.25 -0.13 64 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.25 -0.13 75 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.25 -0.13 85 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.26 -0.12 97 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.26 -0.12 107 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.26 -0.12 115 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.26 -0.12 123 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.26 -0.12 131 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.10 -0.03 20 0 154 0
29JAN26 19.00 P 0.21 0.21 0.21 0.20 -0.05 19 4 58 0
29JAN26 19.50 P 0.00 0.00 0.00 0.37 -0.08 19 0 153 0
29JAN26 20.00 P 0.00 0.00 0.00 0.62 -0.11 20 0 158 0
29JAN26 21.00 P 0.00 0.00 0.00 1.31 -0.14 19 0 204 0
29JAN26 22.00 P 0.00 0.00 0.00 2.21 -0.17 0 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 3.21 -0.17 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 4.25 -0.15 37 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 5.25 -0.15 44 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.25 -0.15 49 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.26 -0.14 56 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.26 -0.14 61 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.26 -0.14 66 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.26 -0.14 71 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 34 0
26FEB26 18.50 P 0.00 0.00 0.00 0.20 -0.03 20 0 6 0
26FEB26 19.00 P 0.00 0.00 0.00 0.34 -0.04 20 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 0.53 -0.07 20 0 20 0
26FEB26 20.00 P 0.00 0.00 0.00 0.77 -0.08 20 0 109 0
26FEB26 21.00 P 1.37 1.37 1.37 1.42 -0.11 20 30 145 +30
26FEB26 22.00 P 0.00 0.00 0.00 2.25 -0.15 20 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 3.21 -0.17 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 4.25 -0.15 31 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.25 -0.15 36 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.25 -0.15 40 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.26 -0.14 46 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.26 -0.14 50 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.26 -0.14 54 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.26 -0.14 57 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 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 0.00 24 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 11 0
30MAR26 17.50 P 0.00 0.00 0.00 0.15 -0.03 22 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.24 -0.04 22 0 28 0
30MAR26 18.50 P 0.36 0.36 0.36 0.37 -0.04 22 15 236 +15
30MAR26 19.00 P 0.00 0.00 0.00 0.54 -0.05 22 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.74 -0.07 22 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.98 -0.10 22 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 1.59 -0.11 22 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.36 -0.14 22 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.24 -0.16 22 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.25 -0.15 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.25 -0.15 31 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.25 -0.15 35 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.26 -0.14 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.26 -0.14 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.26 -0.14 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.26 -0.14 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.15 -0.03 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.22 -0.04 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.32 -0.04 24 0 4 0
29JUN26 17.00 P 0.45 0.45 0.45 0.44 -0.05 24 2 2 +2
29JUN26 17.50 P 0.00 0.00 0.00 0.59 -0.05 24 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.74 -0.05 24 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.96 -0.03 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.17 -0.09 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.42 -0.06 23 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.68 -0.15 23 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.37 -0.13 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.12 -0.14 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.85 -0.17 21 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.76 -0.14 22 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.67 -0.16 21 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.61 -0.16 19 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.57 -0.16 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.53 -0.16 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.51 -0.15 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.47 -0.16 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.28 -0.02 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.37 -0.04 24 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.49 -0.04 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.63 -0.05 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.79 -0.07 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.96 -0.05 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.16 -0.06 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.42 -0.07 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.67 -0.04 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.94 -0.12 23 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.59 -0.12 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 3.31 -0.11 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.06 -0.16 23 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.94 -0.14 24 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.83 -0.14 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.74 -0.15 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.67 -0.16 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.59 -0.19 22 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.55 -0.19 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.56 -0.15 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.50 -0.02 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.63 -0.03 24 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.77 -0.03 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.93 -0.07 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.12 -0.08 23 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.32 -0.09 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.54 -0.10 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.79 -0.08 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.07 -0.13 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.70 -0.12 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.41 -0.14 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.17 -0.20 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.00 -0.16 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.86 -0.17 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.75 -0.18 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.67 -0.19 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.61 -0.19 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.60 -0.15 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.56 -0.15 23 0 0 0
TOTAL PUT 51 5,762 +47
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 0.00 158 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.25 0.00 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.21 0.00 75 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.16 0.00 60 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.12 0.00 61 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.09 0.00 66 0 18 0
30DEC25 1.30 C 0.05 0.05 0.05 0.06 0.00 63 10 66 -10
30DEC25 1.35 C 0.00 0.00 0.00 0.04 0.00 63 0 76 0
30DEC25 1.40 C 0.00 0.00 0.00 0.03 +0.01 70 0 146 0
30DEC25 1.45 C 0.00 0.00 0.00 0.02 +0.01 71 0 14 0
30DEC25 1.50 C 0.02 0.02 0.02 0.01 0.00 66 10 245 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 77 0 52 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 86 0 147 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 95 0 444 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 104 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 112 0 64 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 120 0 220 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 127 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 134 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 141 0 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 148 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 160 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 172 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 183 0 881 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 193 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 203 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 212 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 221 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 229 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 244 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 252 0 400 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 266 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 296 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 78 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.45 0.00 77 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 78 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.35 +0.01 79 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.32 +0.01 79 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.29 +0.01 78 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.26 +0.01 76 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 0.21 +0.01 75 0 15 0
30MAR26 1.35 C 0.19 0.19 0.19 0.19 +0.01 75 31 31 +31
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 0.14 +0.01 75 0 313 0
30MAR26 1.55 C 0.00 0.00 0.00 0.13 +0.01 77 0 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 75 0 25 0
30MAR26 1.70 C 0.08 0.08 0.08 0.09 0.00 75 3 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 74 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 71 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 62 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 69 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 78 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 88 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.44 0.00 77 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 0.39 +0.01 78 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 0.34 +0.01 77 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.32 +0.01 78 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.30 +0.01 78 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.28 +0.01 78 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.26 +0.01 77 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.24 0.00 76 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.23 +0.01 78 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 0.20 +0.01 77 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.19 +0.01 78 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.17 0.00 76 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 76 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 76 0 0 0
TOTAL CALL 54 11,763 +21
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 161 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 94 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 78 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC25 1.20 P 0.00 0.00 0.00 0.02 -0.01 62 0 225 0
30DEC25 1.25 P 0.00 0.00 0.00 0.04 0.00 67 0 333 0
30DEC25 1.30 P 0.04 0.06 0.04 0.06 -0.01 64 27 776 -19
30DEC25 1.35 P 0.00 0.00 0.00 0.09 -0.01 65 0 627 0
30DEC25 1.40 P 0.12 0.12 0.12 0.13 +0.01 71 20 409 0
30DEC25 1.45 P 0.16 0.16 0.16 0.17 0.00 73 20 82 0
30DEC25 1.50 P 0.20 0.20 0.20 0.21 0.00 69 20 206 0
30DEC25 1.55 P 0.25 0.25 0.25 0.25 -0.01 0 2 17 0
30DEC25 1.60 P 0.00 0.00 0.00 0.30 0.00 0 0 53 0
30DEC25 1.65 P 0.35 0.35 0.35 0.35 0.00 0 1 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 0.04 +0.01 83 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 +0.01 82 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.06 0.00 80 0 95 0
30MAR26 1.00 P 0.00 0.00 0.00 0.08 +0.01 82 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 79 0 66 0
30MAR26 1.15 P 0.11 0.11 0.11 0.12 -0.01 73 110 480 +110
30MAR26 1.20 P 0.00 0.00 0.00 0.16 +0.01 80 0 439 0
30MAR26 1.25 P 0.00 0.00 0.00 0.18 0.00 78 0 53 0
30MAR26 1.30 P 0.19 0.19 0.19 0.21 0.00 79 3 133 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 0.00 79 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.27 0.00 79 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.31 +0.01 81 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 0.37 +0.01 77 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.41 +0.01 78 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 75 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.61 +0.01 78 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.65 0.00 77 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 78 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.83 0.00 78 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 1.02 +0.01 80 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 0.13 +0.01 79 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.15 +0.01 78 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.17 +0.01 77 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.19 0.00 76 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.22 +0.01 77 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.25 +0.01 77 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 +0.01 78 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 +0.01 77 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 +0.01 77 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.37 +0.01 76 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.41 +0.01 78 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 +0.01 76 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 +0.01 78 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 0.55 +0.01 76 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.59 +0.01 77 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.63 +0.01 77 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.67 +0.01 77 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.71 +0.01 77 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.75 +0.01 76 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.79 0.00 76 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.88 +0.01 77 0 0 0
TOTAL PUT 203 7,623 +91
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$ 63.60
30DEC25 45.00 C 0.00 0.00 0.00 19.06 +0.10 131 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 17.66 -0.30 70 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.15 +0.18 124 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 15.67 -0.30 65 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 14.65 -0.32 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.06 +0.09 98 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 11.49 -0.02 78 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 8.92 -0.09 59 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 6.14 -0.37 0 0 0 0
30DEC25 60.00 C 3.99 3.99 3.99 3.68 -0.35 16 10 3 -4
30DEC25 62.50 C 1.58 1.58 1.40 1.40 -0.31 14 67 32 +5
30DEC25 65.00 C 0.00 0.00 0.00 0.20 -0.15 14 0 197 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 -0.02 14 0 94 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 635 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 73 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.15 +0.05 62 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.84 -0.26 41 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.75 -0.36 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.20 +0.09 53 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.63 -0.02 42 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.92 -0.24 27 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 6.42 -0.27 20 0 0 0
29JAN26 60.00 C 4.36 4.36 4.36 4.05 -0.34 16 15 15 0
29JAN26 62.50 C 0.00 0.00 0.00 2.10 -0.28 15 0 79 0
29JAN26 65.00 C 0.97 1.00 0.97 0.87 -0.14 15 30 139 -25
29JAN26 67.50 C 0.00 0.00 0.00 0.29 -0.05 16 0 120 0
29JAN26 70.00 C 0.00 0.00 0.00 0.07 -0.02 16 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.02 0.00 17 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 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 31 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.15 -0.07 44 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.20 -0.03 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.09 -0.15 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.20 -0.06 38 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 11.76 -0.02 33 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.23 -0.08 26 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 6.78 -0.14 20 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 4.48 -0.32 17 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 2.67 -0.28 16 0 27 0
26FEB26 65.00 C 1.57 1.57 1.57 1.40 -0.17 16 15 13 -15
26FEB26 67.50 C 0.00 0.00 0.00 0.64 -0.08 16 0 65 0
26FEB26 70.00 C 0.00 0.00 0.00 0.25 -0.06 16 0 77 0
26FEB26 72.50 C 0.00 0.00 0.00 0.09 -0.02 16 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 17 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 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 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 19.06 -0.28 32 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.01 -0.35 22 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.15 -0.23 32 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.20 -0.22 32 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.09 -0.35 25 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.47 +0.01 35 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 11.95 0.00 28 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.49 -0.06 23 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 6.78 -0.51 14 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 5.06 -0.30 19 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 3.37 -0.24 18 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 2.08 -0.16 18 0 15 0
30MAR26 67.50 C 1.17 1.17 1.17 1.18 -0.10 18 2 12 +2
30MAR26 70.00 C 0.00 0.00 0.00 0.62 -0.07 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.31 -0.04 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.15 -0.33 28 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.20 -0.29 27 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.09 -0.45 19 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.47 -0.11 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.95 -0.08 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.56 -0.13 21 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 7.10 -0.43 17 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 5.51 -0.09 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 3.91 -0.11 19 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 2.67 -0.09 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.76 -0.07 19 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 1.11 -0.09 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.66 -0.05 18 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.39 -0.04 18 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.24 -0.01 18 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.21 -0.29 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.20 -0.34 24 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.09 -0.50 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.47 -0.18 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.95 -0.26 21 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.56 -0.50 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 7.60 -0.52 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 5.99 -0.46 19 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 4.73 -0.32 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.57 -0.33 20 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 2.70 -0.18 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.01 -0.15 20 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.48 -0.12 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.08 -0.09 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.77 -0.08 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.54 -0.06 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.38 -0.05 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.26 -0.04 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.21 -0.32 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.20 -0.38 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.30 -0.35 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.47 -0.25 23 0 0 0
30DEC26 52.50 C 12.50 12.50 12.50 12.08 -0.32 20 1 1 +1
30DEC26 55.00 C 0.00 0.00 0.00 10.05 -0.35 20 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.21 -0.41 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.59 -0.49 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.33 -0.42 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.27 -0.35 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.37 -0.30 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.63 -0.17 19 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.03 -0.16 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.56 -0.13 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.19 -0.11 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.90 -0.08 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.66 -0.07 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.49 -0.08 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.36 -0.05 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.26 -0.04 20 0 0 0
TOTAL CALL 140 1,949 -36
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 11 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 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.22 +0.02 14 0 162 0
30DEC25 65.00 P 1.38 1.58 1.30 1.54 +0.23 14 66 200 +14
30DEC25 67.50 P 4.00 4.00 4.00 3.93 +0.33 21 2 377 +2
30DEC25 70.00 P 0.00 0.00 0.00 6.40 +0.35 0 0 8 0
30DEC25 72.50 P 0.00 0.00 0.00 9.17 +0.62 55 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 11.56 +0.51 59 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.90 +0.27 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 16.42 +0.29 60 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 19.06 +0.43 84 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 21.40 +0.27 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 24.57 +0.94 130 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 27.07 +0.94 139 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 28.90 +0.27 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 31.57 +0.44 121 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.04 +0.01 16 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.22 +0.05 16 0 29 0
29JAN26 62.50 P 0.78 0.85 0.78 0.83 +0.17 16 93 294 +93
29JAN26 65.00 P 0.00 0.00 0.00 2.07 +0.21 15 0 118 0
29JAN26 67.50 P 0.00 0.00 0.00 4.03 +0.30 16 0 81 0
29JAN26 70.00 P 0.00 0.00 0.00 6.59 +0.54 24 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 9.17 +0.62 32 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 11.56 +0.51 34 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.90 +0.27 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.42 +0.29 37 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 19.37 +0.74 58 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.40 +0.27 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 24.57 +0.94 72 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 27.07 +0.94 77 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.90 +0.27 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.14 +0.01 16 0 18 0
26FEB26 60.00 P 0.56 0.56 0.56 0.47 +0.04 16 20 30 +15
26FEB26 62.50 P 0.00 0.00 0.00 1.22 +0.10 16 0 23 0
26FEB26 65.00 P 0.00 0.00 0.00 2.44 +0.17 16 0 44 0
26FEB26 67.50 P 0.00 0.00 0.00 4.25 +0.28 16 0 75 0
26FEB26 70.00 P 0.00 0.00 0.00 6.59 +0.47 19 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 9.17 +0.62 26 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.56 +0.51 28 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.32 +0.69 38 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.42 +0.29 31 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.37 +0.74 47 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.40 +0.27 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.57 +0.94 58 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.07 +0.94 61 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.92 +0.29 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30MAR26 52.50 P 0.14 0.14 0.14 0.04 0.00 18 3 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.14 +0.02 18 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.39 +0.05 18 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.89 +0.08 18 0 33 0
30MAR26 62.50 P 0.00 0.00 0.00 1.76 +0.14 18 0 19 0
30MAR26 65.00 P 0.00 0.00 0.00 2.96 +0.19 18 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 4.59 +0.26 17 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 6.63 +0.29 18 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 9.17 +0.57 22 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.56 +0.51 24 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.32 +0.69 32 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.89 +0.76 37 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.37 +0.74 40 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.43 +0.30 33 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.57 +0.94 50 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.07 +0.94 53 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.41 +0.78 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.57 +0.44 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.18 +0.02 19 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.40 +0.03 19 0 7 0
29JUN26 55.00 P 0.91 0.91 0.91 0.80 +0.06 19 1 30 +1
29JUN26 57.50 P 1.52 1.52 1.52 1.45 +0.10 19 5 26 +5
29JUN26 60.00 P 2.30 2.30 2.30 2.35 +0.12 19 2 18 +2
29JUN26 62.50 P 0.00 0.00 0.00 3.43 +0.10 18 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 4.90 +0.13 18 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 6.54 +0.05 17 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.53 +0.10 17 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.67 +0.12 16 0 39 0
29JUN26 75.00 P 0.00 0.00 0.00 12.94 +0.36 15 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.37 +0.44 15 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.70 +0.35 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.22 +0.43 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.81 +0.54 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.50 +0.77 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.67 +0.48 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.53 +0.87 34 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.97 +0.85 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.31 0.00 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.52 +0.01 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.92 +0.03 20 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.48 +0.04 20 0 13 0
29SEP26 57.50 P 0.00 0.00 0.00 2.27 +0.07 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 3.29 +0.09 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 4.55 +0.25 21 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 6.04 +0.33 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 7.74 +0.41 21 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 9.64 +0.49 22 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 11.64 +0.52 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.75 +0.50 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 16.22 +0.76 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.41 +0.68 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.79 +0.74 25 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.35 +0.93 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.75 +0.94 29 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.72 +0.50 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.53 +0.87 30 0 0 0
30DEC26 47.00 P 0.63 0.63 0.63 0.36 0.00 20 6 6 +6
30DEC26 48.00 P 0.00 0.00 0.00 0.46 0.00 20 0 0 0
30DEC26 49.00 P 0.90 0.90 0.90 0.59 +0.01 20 12 12 +12
30DEC26 50.00 P 0.00 0.00 0.00 0.72 +0.01 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.18 +0.03 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 1.81 +0.04 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.64 +0.06 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.68 +0.09 20 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 4.93 +0.25 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.39 +0.32 21 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 8.06 +0.41 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.64 +0.23 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.92 +0.58 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.95 +0.39 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.22 +0.53 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.41 +0.52 22 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.79 +0.62 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.35 +0.86 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.75 +0.89 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.81 +0.57 22 0 0 0
TOTAL PUT 210 2,297 +150
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 0.00 159 0 0 0
19DEC25 490.00 C 0.00 0.00 0.00 115.09 0.00 150 0 0 0
19DEC25 500.00 C 0.00 0.00 0.00 105.10 +0.01 139 0 0 0
19DEC25 510.00 C 0.00 0.00 0.00 95.11 +0.02 128 0 0 0
19DEC25 520.00 C 0.00 0.00 0.00 85.12 +0.03 117 0 0 0
19DEC25 530.00 C 0.00 0.00 0.00 75.14 +0.05 106 0 0 0
19DEC25 540.00 C 0.00 0.00 0.00 65.17 +0.17 96 0 0 0
19DEC25 550.00 C 0.00 0.00 0.00 55.21 +0.20 86 0 4 0
19DEC25 560.00 C 0.00 0.00 0.00 45.27 +0.24 75 0 0 0
19DEC25 570.00 C 0.00 0.00 0.00 35.92 +0.53 80 0 0 0
19DEC25 580.00 C 20.60 23.00 20.60 25.58 -0.03 54 48 116 +11
19DEC25 590.00 C 13.10 15.50 10.95 16.03 +0.65 44 406 149 -50
19DEC25 600.00 C 4.80 7.50 3.17 7.04 -0.28 31 1,751 1,406 -293
19DEC25 610.00 C 1.00 2.25 0.58 1.10 -0.95 23 2,696 2,339 -160
19DEC25 620.00 C 0.37 0.37 0.17 0.87 +0.19 41 135 1,936 -18
19DEC25 630.00 C 0.20 0.20 0.08 0.86 +0.58 59 71 1,772 -1
19DEC25 640.00 C 0.10 0.10 0.10 0.85 +0.72 75 19 1,023 -3
19DEC25 650.00 C 0.01 0.01 0.01 0.84 +0.77 90 60 643 +60
19DEC25 660.00 C 0.00 0.00 0.00 0.83 +0.78 104 0 166 0
19DEC25 670.00 C 0.00 0.00 0.00 0.82 +0.78 118 0 12 0
19DEC25 680.00 C 0.00 0.00 0.00 0.81 +0.78 131 0 5 0
19DEC25 690.00 C 0.00 0.00 0.00 0.80 +0.78 143 0 0 0
19DEC25 700.00 C 0.00 0.00 0.00 0.79 +0.78 156 0 20 0
19DEC25 710.00 C 0.00 0.00 0.00 0.78 +0.77 167 0 0 0
19DEC25 720.00 C 0.00 0.00 0.00 0.77 +0.76 179 0 0 0
19DEC25 730.00 C 0.00 0.00 0.00 0.76 +0.75 190 0 0 0
19DEC25 740.00 C 0.00 0.00 0.00 0.75 +0.74 200 0 0 0
24DEC25 480.00 C 0.00 0.00 0.00 125.25 -0.04 0 0 0 0
24DEC25 490.00 C 0.00 0.00 0.00 115.26 -0.46 50 0 0 0
24DEC25 500.00 C 0.00 0.00 0.00 105.26 -1.64 0 0 0 0
24DEC25 510.00 C 0.00 0.00 0.00 95.27 -0.57 40 0 0 0
24DEC25 520.00 C 0.00 0.00 0.00 85.27 -0.62 0 0 0 0
24DEC25 530.00 C 0.00 0.00 0.00 75.28 -0.06 32 0 0 0
24DEC25 540.00 C 0.00 0.00 0.00 65.29 -2.04 29 0 0 0
24DEC25 550.00 C 0.00 0.00 0.00 55.30 -0.87 26 0 0 0
24DEC25 560.00 C 0.00 0.00 0.00 45.35 -1.16 25 0 0 0
24DEC25 570.00 C 0.00 0.00 0.00 35.92 -0.53 30 0 31 0
24DEC25 580.00 C 0.00 0.00 0.00 25.85 -0.53 22 0 35 0
24DEC25 590.00 C 16.40 16.40 12.44 16.34 -0.62 18 91 35 +11
24DEC25 600.00 C 7.16 8.79 5.91 8.91 -1.00 19 1,592 979 +369
24DEC25 610.00 C 2.70 4.67 2.40 3.64 -0.68 18 1,116 681 +289
24DEC25 620.00 C 1.03 1.75 0.90 1.33 -0.70 19 162 857 +9
24DEC25 630.00 C 0.59 0.89 0.50 0.86 -0.08 23 41 241 +25
24DEC25 640.00 C 0.25 0.25 0.25 0.85 +0.40 30 44 154 +44
24DEC25 650.00 C 0.00 0.00 0.00 0.84 +0.60 36 0 40 0
24DEC25 660.00 C 0.00 0.00 0.00 0.83 +0.69 42 0 32 0
24DEC25 670.00 C 0.00 0.00 0.00 0.82 +0.74 48 0 0 0
24DEC25 680.00 C 0.00 0.00 0.00 0.81 +0.76 53 0 0 0
24DEC25 690.00 C 0.00 0.00 0.00 0.80 +0.77 58 0 0 0
24DEC25 700.00 C 0.00 0.00 0.00 0.79 +0.77 63 0 0 0
24DEC25 710.00 C 0.00 0.00 0.00 0.78 +0.77 68 0 0 0
24DEC25 720.00 C 0.00 0.00 0.00 0.77 +0.76 73 0 0 0
24DEC25 730.00 C 0.00 0.00 0.00 0.76 +0.75 77 0 0 0
24DEC25 740.00 C 0.00 0.00 0.00 0.75 +0.74 81 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 330.29 -0.02 121 0 1,177 0
30DEC25 280.00 C 0.00 0.00 0.00 325.29 -0.03 0 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 320.30 -0.02 114 0 30 0
30DEC25 290.00 C 0.00 0.00 0.00 315.30 -0.03 0 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 310.31 -2.42 108 0 307 0
30DEC25 300.00 C 0.00 0.00 0.00 305.31 +0.09 0 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 295.32 -0.96 0 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 285.33 -0.03 0 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 275.34 -1.59 0 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 265.35 +0.18 0 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 255.36 -0.03 0 0 973 0
30DEC25 360.00 C 0.00 0.00 0.00 245.37 -0.77 0 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 236.75 -3.46 143 0 2,031 0
30DEC25 380.00 C 0.00 0.00 0.00 225.40 +0.09 74 0 3,751 0
30DEC25 390.00 C 0.00 0.00 0.00 215.41 -1.32 69 0 1,954 0
30DEC25 400.00 C 0.00 0.00 0.00 205.42 -0.58 65 0 4,749 0
30DEC25 410.00 C 0.00 0.00 0.00 195.43 -0.57 61 0 370 0
30DEC25 420.00 C 0.00 0.00 0.00 185.44 -0.03 56 0 1,486 0
30DEC25 430.00 C 172.60 172.60 172.00 175.45 -0.04 52 4 1,790 -2
30DEC25 440.00 C 162.80 162.80 162.80 165.46 +0.20 48 1 612 0
30DEC25 450.00 C 0.00 0.00 0.00 155.47 -1.06 44 0 1,149 0
30DEC25 460.00 C 0.00 0.00 0.00 145.48 -2.00 40 0 3,428 0
30DEC25 470.00 C 0.00 0.00 0.00 135.49 -0.04 36 0 1,503 0
30DEC25 480.00 C 124.85 124.85 124.85 125.50 -0.04 27 31 2,347 -1
30DEC25 490.00 C 0.00 0.00 0.00 115.51 -3.51 0 0 7,321 0
30DEC25 500.00 C 101.60 103.00 100.69 107.71 +0.81 71 4 10,045 +1
30DEC25 510.00 C 0.00 0.00 0.00 95.53 -2.93 0 0 14,697 0
30DEC25 520.00 C 85.35 85.35 85.35 85.35 -0.75 0 778 8,012 -638
30DEC25 530.00 C 0.00 0.00 0.00 75.56 -0.09 24 0 8,843 0
30DEC25 540.00 C 0.00 0.00 0.00 65.59 -1.74 23 0 8,519 0
30DEC25 550.00 C 0.00 0.00 0.00 56.66 +0.49 35 140 11,175 0
30DEC25 560.00 C 0.00 0.00 0.00 45.75 -0.76 21 0 7,538 0
30DEC25 570.00 C 33.57 35.89 33.57 35.92 -1.65 19 2 28,550 -2
30DEC25 580.00 C 27.80 27.80 27.80 26.67 +0.21 19 1 19,835 -1
30DEC25 590.00 C 16.00 17.66 13.90 17.49 -1.01 16 65 2,902 -46
30DEC25 600.00 C 9.00 11.00 7.33 10.35 -0.69 16 3,163 45,631 -170
30DEC25 610.00 C 4.36 5.51 3.52 5.02 -0.85 15 1,256 12,196 -293
30DEC25 620.00 C 1.82 3.00 1.70 2.47 -0.53 17 1,159 29,953 +65
30DEC25 630.00 C 1.50 1.50 0.90 1.20 -0.33 18 2,222 20,651 -1,215
30DEC25 640.00 C 0.75 0.90 0.55 0.85 +0.01 21 118 19,941 +7
30DEC25 650.00 C 0.46 0.46 0.40 0.84 +0.39 25 179 30,029 -40
30DEC25 660.00 C 0.00 0.00 0.00 0.83 +0.59 29 25 36,756 -15
30DEC25 670.00 C 0.14 0.30 0.14 0.82 +0.68 33 21 16,546 -1
30DEC25 680.00 C 0.15 0.25 0.15 0.81 +0.73 37 13 28,667 0
30DEC25 690.00 C 0.10 0.18 0.10 0.80 +0.75 41 30 23,597 -10
30DEC25 700.00 C 0.10 0.10 0.10 0.79 +0.76 44 595 28,843 -595
30DEC25 710.00 C 0.00 0.00 0.00 0.78 +0.76 48 0 4,988 0
30DEC25 720.00 C 0.01 0.01 0.01 0.77 +0.76 51 25 2,743 0
30DEC25 730.00 C 0.00 0.00 0.00 0.76 +0.75 54 0 2,217 0
30DEC25 740.00 C 0.00 0.00 0.00 0.75 +0.74 57 0 6,443 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6,064 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,795 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,843 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 43 0 446 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6,305 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,349 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 49 0 653 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6,629 0
29JAN26 450.00 C 155.50 155.50 152.40 156.48 -0.05 0 4 69 0
29JAN26 460.00 C 0.00 0.00 0.00 145.52 -4.91 0 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 135.58 -1.18 0 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 125.67 -1.14 0 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 116.78 -3.60 0 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 107.71 -2.24 32 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 96.87 -3.12 17 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 86.93 -0.34 17 0 1 0
29JAN26 530.00 C 0.00 0.00 0.00 77.06 -2.84 17 0 9 0
29JAN26 540.00 C 0.00 0.00 0.00 67.32 -0.62 17 0 78 0
29JAN26 550.00 C 0.00 0.00 0.00 57.84 -2.10 18 0 5 0
29JAN26 560.00 C 48.19 48.19 48.19 47.31 -1.01 12 3 382 0
29JAN26 570.00 C 0.00 0.00 0.00 39.48 -1.76 17 0 981 0
29JAN26 580.00 C 32.80 34.00 32.80 31.65 -2.17 17 3 143 -2
29JAN26 590.00 C 23.52 23.52 23.52 25.46 -0.79 19 1 259 0
29JAN26 600.00 C 17.44 20.62 17.20 19.48 -0.62 19 291 3,699 -29
29JAN26 610.00 C 12.95 15.57 12.95 14.83 -0.37 19 557 5,180 +348
29JAN26 620.00 C 9.80 11.48 9.20 11.30 -0.20 20 1,966 9,014 +160
29JAN26 630.00 C 7.70 8.25 6.60 8.54 +0.29 21 470 9,856 -321
29JAN26 640.00 C 5.60 6.30 5.05 6.43 +0.15 21 134 7,710 +66
29JAN26 650.00 C 4.00 4.50 3.66 4.82 +0.12 22 1,035 11,059 +867
29JAN26 660.00 C 2.97 3.35 2.90 3.62 +0.12 23 250 8,927 +65
29JAN26 670.00 C 2.40 2.56 2.22 2.72 +0.02 23 211 5,022 -53
29JAN26 680.00 C 1.90 2.00 1.61 2.05 +0.01 24 170 4,624 -26
29JAN26 690.00 C 1.35 1.35 1.29 1.55 0.00 24 16 1,485 +11
29JAN26 700.00 C 1.20 1.34 1.20 1.26 +0.07 25 1,107 15,544 -1,002
29JAN26 710.00 C 1.05 1.05 1.05 0.94 +0.02 26 10 888 +10
29JAN26 720.00 C 0.86 0.86 0.80 0.77 +0.06 27 20 4,572 +20
29JAN26 730.00 C 0.00 0.00 0.00 0.76 +0.20 28 0 3,525 0
29JAN26 740.00 C 0.00 0.00 0.00 0.75 +0.31 30 0 3,519 0
29JAN26 750.00 C 0.55 0.55 0.55 0.36 +0.01 28 4 3,786 +4
29JAN26 760.00 C 0.00 0.00 0.00 0.28 0.00 29 0 729 0
29JAN26 770.00 C 0.00 0.00 0.00 0.22 0.00 29 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.18 0.00 30 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 422 0
29JAN26 800.00 C 0.00 0.00 0.00 0.13 0.00 31 0 1,337 0
29JAN26 810.00 C 0.00 0.00 0.00 0.11 0.00 32 0 441 0
29JAN26 820.00 C 0.17 0.17 0.17 0.09 -0.01 33 100 284 +100
29JAN26 830.00 C 0.00 0.00 0.00 0.08 0.00 33 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.07 0.00 34 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.06 0.00 35 0 112 0
29JAN26 860.00 C 0.00 0.00 0.00 0.05 0.00 35 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.04 0.00 35 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.03 0.00 36 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 36 0 1,476 0
26FEB26 450.00 C 0.00 0.00 0.00 156.91 -4.78 0 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 147.06 -3.37 0 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 137.25 -4.81 0 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 127.49 -4.37 0 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 118.09 -3.16 20 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 108.27 -3.27 20 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 98.55 -1.44 20 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 88.97 +0.47 20 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 79.60 -2.47 20 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 70.51 +0.42 20 0 31 0
26FEB26 550.00 C 0.00 0.00 0.00 61.79 -1.93 20 0 184 0
26FEB26 560.00 C 0.00 0.00 0.00 53.54 +0.52 20 0 0 0
26FEB26 570.00 C 45.49 45.49 45.49 45.82 -0.05 20 26 100 -26
26FEB26 580.00 C 36.20 38.30 36.00 39.01 +1.14 21 35 267 0
26FEB26 590.00 C 0.00 0.00 0.00 31.56 -0.79 20 0 243 0
26FEB26 600.00 C 25.00 26.95 24.10 26.20 -0.40 20 31 1,421 -9
26FEB26 610.00 C 19.80 21.89 19.25 21.45 -0.49 20 383 1,272 +78
26FEB26 620.00 C 16.54 17.40 15.60 16.98 -0.56 20 181 1,795 +180
26FEB26 630.00 C 13.20 13.20 12.45 13.64 -0.61 21 61 1,040 +1
26FEB26 640.00 C 9.90 10.74 9.88 10.87 -0.54 21 50 1,468 -3
26FEB26 650.00 C 8.00 8.90 7.85 8.61 -0.60 21 97 703 +11
26FEB26 660.00 C 6.00 6.00 6.00 6.77 -0.30 21 3 3,725 +3
26FEB26 670.00 C 5.10 5.10 5.10 5.34 -0.40 22 30 1,428 +30
26FEB26 680.00 C 4.20 4.50 4.09 4.38 -0.13 22 62 1,470 +1
26FEB26 690.00 C 3.70 3.70 3.18 3.39 -0.15 23 152 2,609 0
26FEB26 700.00 C 2.66 3.04 2.66 2.63 -0.14 23 43 3,658 +1
26FEB26 710.00 C 2.59 2.59 2.59 2.03 -0.13 23 60 15,975 0
26FEB26 720.00 C 0.00 0.00 0.00 1.56 -0.13 23 0 1,143 0
26FEB26 730.00 C 0.00 0.00 0.00 1.17 -0.15 23 0 721 0
26FEB26 740.00 C 0.00 0.00 0.00 0.90 -0.13 24 0 1,056 0
26FEB26 750.00 C 0.00 0.00 0.00 0.69 -0.12 24 0 2,822 0
26FEB26 760.00 C 0.00 0.00 0.00 0.53 -0.11 24 0 513 0
26FEB26 770.00 C 0.00 0.00 0.00 0.41 -0.09 24 0 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 0.32 -0.06 25 0 420 0
26FEB26 790.00 C 0.86 0.87 0.85 0.25 -0.06 25 309 540 +100
26FEB26 800.00 C 0.00 0.00 0.00 0.19 -0.05 25 0 2,031 0
26FEB26 810.00 C 0.00 0.00 0.00 0.15 -0.04 25 0 1,404 0
26FEB26 820.00 C 0.00 0.00 0.00 0.11 -0.04 25 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 1,174 0
26FEB26 840.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 12 0
26FEB26 850.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 13 0
26FEB26 870.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 22 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 27 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 28 0 756 0
30MAR26 320.00 C 0.00 0.00 0.00 287.99 -3.17 47 0 1,302 0
30MAR26 330.00 C 0.00 0.00 0.00 275.87 -7.88 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 265.98 -4.37 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 256.11 -7.24 0 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 246.20 -5.62 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 236.75 -3.46 0 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 226.50 -1.31 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 216.65 -6.56 0 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 206.79 -5.52 0 0 167 0
30MAR26 410.00 C 0.00 0.00 0.00 196.95 -1.31 0 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 187.16 -6.51 0 0 856 0
30MAR26 430.00 C 0.00 0.00 0.00 177.38 -6.86 0 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 167.66 -4.43 0 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 157.95 -3.82 0 0 157 0
30MAR26 460.00 C 0.00 0.00 0.00 148.34 -5.48 0 0 163 0
30MAR26 470.00 C 0.00 0.00 0.00 138.65 -3.41 0 0 276 0
30MAR26 480.00 C 0.00 0.00 0.00 129.03 -4.78 0 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 119.55 -1.70 18 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 111.21 -3.05 24 0 4,377 0
30MAR26 510.00 C 0.00 0.00 0.00 98.95 -1.04 0 0 6,391 0
30MAR26 520.00 C 0.00 0.00 0.00 93.03 -2.45 23 0 3,494 0
30MAR26 530.00 C 0.00 0.00 0.00 84.31 -1.10 23 0 2,189 0
30MAR26 540.00 C 75.58 75.58 75.58 78.17 +0.31 26 30 2,970 +30
30MAR26 550.00 C 0.00 0.00 0.00 67.83 -1.77 23 0 3,056 0
30MAR26 560.00 C 60.00 60.00 60.00 60.35 -0.88 23 1 6,586 -1
30MAR26 570.00 C 0.00 0.00 0.00 52.92 -1.52 23 0 845 0
30MAR26 580.00 C 0.00 0.00 0.00 46.09 +1.25 22 0 10,180 0
30MAR26 590.00 C 37.32 37.32 37.32 39.06 -1.01 22 1 972 0
30MAR26 600.00 C 33.63 34.23 31.80 34.00 -1.00 22 115 3,774 -33
30MAR26 610.00 C 28.65 29.57 26.96 28.43 -1.57 22 248 3,179 +64
30MAR26 620.00 C 24.45 25.56 22.70 24.65 -0.56 22 2,262 5,116 +1,074
30MAR26 630.00 C 21.74 21.74 20.01 20.73 -0.86 22 2,048 8,450 +2,036
30MAR26 640.00 C 16.31 16.31 16.31 17.75 -0.30 23 4 4,742 +4
30MAR26 650.00 C 14.65 14.65 14.04 15.17 +0.24 23 37 9,579 +13
30MAR26 660.00 C 11.98 11.98 11.98 12.95 +0.71 23 1 6,370 -1
30MAR26 670.00 C 11.34 11.34 10.00 11.06 +1.10 24 33 11,168 -29
30MAR26 680.00 C 8.75 8.77 8.75 9.44 +1.40 24 3 7,563 0
30MAR26 690.00 C 0.00 0.00 0.00 8.06 +1.62 24 0 2,893 0
30MAR26 700.00 C 6.82 6.82 6.00 6.88 +1.76 25 7 8,720 0
30MAR26 710.00 C 0.00 0.00 0.00 5.89 +1.85 25 0 1,334 0
30MAR26 720.00 C 4.90 5.20 4.60 5.04 +1.88 25 81 14,150 +69
30MAR26 730.00 C 0.00 0.00 0.00 4.32 +1.86 26 0 3,611 0
30MAR26 740.00 C 0.00 0.00 0.00 3.83 +1.94 26 0 1,762 0
30MAR26 750.00 C 0.00 0.00 0.00 3.30 +1.85 27 0 3,287 0
30MAR26 760.00 C 0.00 0.00 0.00 2.85 +1.75 27 0 1,276 0
30MAR26 770.00 C 0.00 0.00 0.00 2.46 +1.63 27 0 891 0
30MAR26 780.00 C 0.00 0.00 0.00 2.14 +1.53 28 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 1.86 +1.41 28 0 6,532 0
30MAR26 800.00 C 0.00 0.00 0.00 1.62 +1.29 28 0 1,291 0
30MAR26 810.00 C 0.00 0.00 0.00 1.42 +1.17 29 0 2,885 0
30MAR26 820.00 C 1.68 1.68 1.68 1.24 +1.06 29 3 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 1.09 +0.96 29 0 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 0.96 +0.86 30 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 0.85 +0.77 30 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 0.76 +0.70 30 0 1,395 0
30MAR26 870.00 C 1.00 1.00 1.00 0.67 +0.62 31 10 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.60 +0.56 31 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 0.54 +0.51 31 0 424 0
30MAR26 900.00 C 0.75 0.75 0.75 0.48 +0.46 32 4 82 +4
30MAR26 910.00 C 0.00 0.00 0.00 0.44 +0.43 32 0 38 0
30MAR26 920.00 C 0.64 0.64 0.64 0.39 +0.38 32 40 1,004 +40
29JUN26 380.00 C 0.00 0.00 0.00 231.17 +1.13 36 0 216 0
29JUN26 390.00 C 0.00 0.00 0.00 219.30 -3.91 0 0 218 0
29JUN26 400.00 C 0.00 0.00 0.00 209.64 -2.67 0 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 200.02 -1.06 0 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 190.44 -3.23 21 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 180.90 -3.34 24 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 171.41 -5.03 24 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 162.00 -4.61 25 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 152.64 -1.45 25 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 143.52 -3.85 25 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 134.52 -3.51 25 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 125.70 -3.18 25 0 66 0
29JUN26 500.00 C 0.00 0.00 0.00 118.90 -0.10 27 0 592 0
29JUN26 510.00 C 0.00 0.00 0.00 107.42 -1.60 23 0 126 0
29JUN26 520.00 C 100.85 100.85 100.85 99.32 -1.53 23 1 3,969 0
29JUN26 530.00 C 0.00 0.00 0.00 94.27 -0.82 26 0 677 0
29JUN26 540.00 C 0.00 0.00 0.00 84.15 -3.20 23 0 155 0
29JUN26 550.00 C 0.00 0.00 0.00 79.59 -0.61 25 0 194 0
29JUN26 560.00 C 0.00 0.00 0.00 69.90 -3.10 23 0 289 0
29JUN26 570.00 C 63.25 63.25 63.25 64.49 -2.35 24 2 537 0
29JUN26 580.00 C 0.00 0.00 0.00 58.55 -2.04 24 800 1,277 +800
29JUN26 590.00 C 52.20 52.20 52.20 52.96 -0.63 24 55 3,548 0
29JUN26 600.00 C 48.59 48.59 46.50 48.02 -0.57 24 2 5,032 +2
29JUN26 610.00 C 41.70 41.70 41.70 43.21 -0.33 24 70 1,115 +70
29JUN26 620.00 C 39.00 39.71 37.11 39.71 -0.12 25 62 5,021 +44
29JUN26 630.00 C 33.82 35.42 33.33 35.42 -0.97 25 150 1,208 +59
29JUN26 640.00 C 31.20 31.20 31.20 31.32 -1.05 24 2 3,277 0
29JUN26 650.00 C 29.07 29.07 27.08 27.89 -1.18 24 28 1,457 -10
29JUN26 660.00 C 25.47 25.47 25.47 24.35 -1.82 24 10 9,307 -10
29JUN26 670.00 C 22.95 22.95 22.95 21.09 -1.97 24 10 1,566 -10
29JUN26 680.00 C 0.00 0.00 0.00 18.26 -2.94 24 0 7,736 0
29JUN26 690.00 C 17.53 17.53 17.53 15.55 -3.39 23 10 312 +10
29JUN26 700.00 C 17.04 17.04 15.80 13.35 -3.72 23 5 7,398 +5
29JUN26 710.00 C 0.00 0.00 0.00 11.16 -4.55 23 0 394 0
29JUN26 720.00 C 13.50 13.50 13.50 9.50 -4.27 23 30 536 -20
29JUN26 730.00 C 0.00 0.00 0.00 7.84 -4.45 22 0 1,186 0
29JUN26 740.00 C 10.61 10.61 10.37 6.57 -4.55 22 192 301 +100
29JUN26 750.00 C 9.38 9.38 9.38 5.19 -4.80 22 19 271 +19
29JUN26 760.00 C 0.00 0.00 0.00 4.39 -4.77 22 0 1,552 0
29JUN26 770.00 C 0.00 0.00 0.00 3.43 -4.82 21 0 867 0
29JUN26 780.00 C 0.00 0.00 0.00 2.76 -4.69 21 0 472 0
29JUN26 790.00 C 0.00 0.00 0.00 2.25 -4.52 21 0 109 0
29JUN26 800.00 C 0.00 0.00 0.00 1.72 -4.34 21 0 30,043 0
29JUN26 810.00 C 0.00 0.00 0.00 1.42 -4.12 21 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 1.24 -3.64 21 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 1.09 -3.30 21 0 2 0
29JUN26 840.00 C 0.00 0.00 0.00 0.96 -2.98 22 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 0.85 -2.88 22 0 80 0
29JUN26 860.00 C 0.00 0.00 0.00 0.76 -2.55 22 0 3 0
29JUN26 870.00 C 0.00 0.00 0.00 0.67 -2.32 22 0 2 0
29JUN26 880.00 C 0.00 0.00 0.00 0.60 -2.08 23 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 0.54 -1.99 23 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.48 -1.79 23 0 51 0
29JUN26 910.00 C 0.00 0.00 0.00 0.44 -1.64 23 0 34 0
29JUN26 920.00 C 1.91 2.50 1.91 0.39 -1.50 24 25 214 +25
29SEP26 400.00 C 0.00 0.00 0.00 213.99 +1.68 32 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 202.51 -0.83 27 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 193.30 -0.37 27 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 184.23 -0.01 27 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 175.23 -1.21 27 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 166.38 -5.11 27 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 157.70 -0.77 26 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 149.17 +1.80 26 0 52 0
29SEP26 480.00 C 0.00 0.00 0.00 140.80 -0.94 26 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 132.67 +0.57 26 0 6 0
29SEP26 500.00 C 0.00 0.00 0.00 124.77 +3.03 26 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 117.04 -4.52 25 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 110.52 -2.59 26 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 103.61 +0.47 26 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 96.77 +2.96 26 0 9 0
29SEP26 550.00 C 0.00 0.00 0.00 90.16 +2.79 26 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 84.02 +2.65 26 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 77.87 +1.47 26 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 72.26 +2.37 26 0 88 0
29SEP26 590.00 C 0.00 0.00 0.00 66.19 -0.37 25 0 78 0
29SEP26 600.00 C 58.35 58.35 58.35 61.30 -1.70 25 20 4,930 +20
29SEP26 610.00 C 0.00 0.00 0.00 56.52 -0.28 25 0 790 0
29SEP26 620.00 C 48.59 48.59 48.59 52.02 -0.56 25 1 421 -1
29SEP26 630.00 C 0.00 0.00 0.00 47.97 -0.21 25 0 382 0
29SEP26 640.00 C 0.00 0.00 0.00 44.23 -0.37 25 0 560 0
29SEP26 650.00 C 39.52 39.52 39.52 40.78 -0.34 25 11 4,156 -11
29SEP26 660.00 C 0.00 0.00 0.00 37.57 -0.23 26 0 1,258 0
29SEP26 670.00 C 0.00 0.00 0.00 34.35 -0.61 25 0 1,861 0
29SEP26 680.00 C 31.92 31.92 30.50 31.92 -0.14 26 2 647 +1
29SEP26 690.00 C 0.00 0.00 0.00 29.02 -0.19 26 0 44 0
29SEP26 700.00 C 26.88 26.88 26.88 26.61 -0.27 26 1 319 -1
29SEP26 710.00 C 0.00 0.00 0.00 24.20 -0.35 26 0 138 0
29SEP26 720.00 C 22.60 22.60 22.60 21.80 -0.42 26 505 608 +5
29SEP26 730.00 C 0.00 0.00 0.00 19.97 -0.44 26 0 362 0
29SEP26 740.00 C 0.00 0.00 0.00 18.15 -0.51 26 0 516 0
29SEP26 750.00 C 0.00 0.00 0.00 16.32 -0.58 26 0 693 0
29SEP26 760.00 C 0.00 0.00 0.00 14.81 -0.54 26 0 328 0
29SEP26 770.00 C 15.00 15.50 15.00 13.46 -0.61 26 2 30 +2
29SEP26 780.00 C 0.00 0.00 0.00 12.12 -0.67 26 0 1,144 0
29SEP26 790.00 C 0.00 0.00 0.00 10.82 -0.69 26 0 31 0
29SEP26 800.00 C 0.00 0.00 0.00 9.86 -0.64 26 0 94 0
29SEP26 810.00 C 0.00 0.00 0.00 8.65 -0.95 25 0 12 0
29SEP26 820.00 C 10.30 11.00 10.30 7.95 -0.75 25 2 103 +1
29SEP26 830.00 C 10.30 10.30 10.30 7.12 -0.68 26 1 10 +1
29SEP26 840.00 C 0.00 0.00 0.00 6.28 -0.84 25 0 208 0
29SEP26 850.00 C 0.00 0.00 0.00 5.64 -0.86 25 0 431 0
29SEP26 860.00 C 0.00 0.00 0.00 5.00 -0.89 25 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 4.48 -0.64 25 0 66 0
29SEP26 880.00 C 7.30 7.30 7.30 4.06 -0.72 25 3 48 0
29SEP26 890.00 C 0.00 0.00 0.00 3.63 -0.62 25 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 3.21 -0.65 25 0 50 0
29SEP26 910.00 C 0.00 0.00 0.00 2.86 -0.61 25 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 2.59 -0.50 25 0 211 0
29SEP26 930.00 C 0.00 0.00 0.00 2.32 -0.53 25 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 2.05 -0.55 25 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 1.80 -0.56 25 0 40 0
29SEP26 960.00 C 0.00 0.00 0.00 1.63 -0.48 25 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.47 -0.42 25 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 1.30 -0.44 25 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 1.13 -0.46 25 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 1.02 -0.42 25 0 23 0
30DEC26 400.00 C 216.50 216.50 216.50 219.18 -0.31 32 1 38 +1
30DEC26 410.00 C 0.00 0.00 0.00 208.07 -1.10 28 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 201.63 +4.57 31 0 1 0
30DEC26 430.00 C 0.00 0.00 0.00 190.49 +2.04 28 0 1 0
30DEC26 440.00 C 0.00 0.00 0.00 181.90 -2.39 27 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 173.43 +1.81 27 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 165.14 -1.86 27 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 157.02 -0.65 27 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 149.06 -1.51 27 0 23 0
30DEC26 490.00 C 0.00 0.00 0.00 141.24 -1.29 26 0 170 0
30DEC26 500.00 C 135.00 135.00 135.00 135.32 +0.24 27 4 269 +4
30DEC26 510.00 C 0.00 0.00 0.00 126.37 +0.59 26 0 34 0
30DEC26 520.00 C 0.00 0.00 0.00 119.26 +3.00 26 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 112.37 -1.45 26 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 107.78 +0.70 27 0 17 0
30DEC26 550.00 C 0.00 0.00 0.00 98.79 -1.49 25 0 156 0
30DEC26 560.00 C 0.00 0.00 0.00 95.77 +4.02 27 0 8 0
30DEC26 570.00 C 0.00 0.00 0.00 87.24 +1.73 25 0 5 0
30DEC26 580.00 C 0.00 0.00 0.00 82.21 +2.38 25 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 77.63 -0.24 26 0 234 0
30DEC26 600.00 C 71.75 71.75 71.75 72.62 -0.29 26 1 2,568 +1
30DEC26 610.00 C 0.00 0.00 0.00 67.75 -0.46 26 0 226 0
30DEC26 620.00 C 62.00 62.00 62.00 63.37 -0.45 26 2 362 +2
30DEC26 630.00 C 59.50 59.50 59.50 59.11 -0.90 26 1 80 0
30DEC26 640.00 C 0.00 0.00 0.00 55.43 -0.79 26 0 200 0
30DEC26 650.00 C 0.00 0.00 0.00 50.96 -2.20 25 0 235 0
30DEC26 660.00 C 0.00 0.00 0.00 48.46 -1.10 26 0 163 0
30DEC26 670.00 C 44.13 44.49 44.13 45.26 -1.00 26 86 285 +86
30DEC26 680.00 C 0.00 0.00 0.00 42.00 -1.33 26 0 8 0
30DEC26 690.00 C 38.69 38.69 38.69 38.72 -1.24 26 5 112 +5
30DEC26 700.00 C 38.39 38.39 36.00 35.45 -1.55 26 19 673 +8
30DEC26 710.00 C 0.00 0.00 0.00 32.74 -2.26 26 0 19 0
30DEC26 720.00 C 0.00 0.00 0.00 30.14 -3.03 25 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 27.53 -3.49 25 0 28 0
30DEC26 740.00 C 27.80 27.80 27.80 25.09 -3.79 25 1 60 0
30DEC26 750.00 C 0.00 0.00 0.00 23.08 -3.78 25 0 12 0
30DEC26 760.00 C 0.00 0.00 0.00 21.06 -3.70 25 0 6 0
30DEC26 770.00 C 0.00 0.00 0.00 19.04 -4.64 25 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 17.35 -4.67 25 0 105 0
30DEC26 790.00 C 0.00 0.00 0.00 15.83 -4.68 25 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 14.32 -4.77 25 0 35 0
30DEC26 810.00 C 0.00 0.00 0.00 12.80 -5.28 24 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 11.67 -5.27 24 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 10.56 -5.25 24 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 9.46 -5.22 24 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 8.40 -5.36 24 0 7 0
30DEC26 860.00 C 0.00 0.00 0.00 7.40 -5.58 24 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 6.65 -5.55 24 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 5.89 -5.53 24 0 2 0
30DEC26 890.00 C 0.00 0.00 0.00 5.21 -5.44 23 0 0 0
30DEC26 900.00 C 10.30 10.30 10.30 4.70 -5.18 23 1 14 +1
30DEC26 910.00 C 10.30 10.30 10.30 4.18 -5.18 23 1 1 +1
30DEC26 920.00 C 10.08 10.08 10.08 3.77 -5.07 23 2 2 +2
30DEC26 930.00 C 0.00 0.00 0.00 3.23 -5.10 23 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 2.89 -4.93 23 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 2.55 -4.76 23 0 6 0
30DEC26 960.00 C 0.00 0.00 0.00 2.20 -4.60 23 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 1.94 -4.48 23 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 1.72 -4.38 23 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 1.50 -4.27 23 0 20 0
30DEC26 1,000.00 C 7.05 7.05 7.05 1.28 -4.01 22 1 44 0
TOTAL CALL 33,013 963,236 +2,404
19DEC25 480.00 P 0.00 0.00 0.00 0.03 +0.02 157 0 0 0
19DEC25 490.00 P 0.00 0.00 0.00 0.04 +0.03 148 0 0 0
19DEC25 500.00 P 0.00 0.00 0.00 0.05 +0.04 138 0 0 0
19DEC25 510.00 P 0.00 0.00 0.00 0.06 +0.05 127 0 0 0
19DEC25 520.00 P 0.00 0.00 0.00 0.08 +0.07 118 0 0 0
19DEC25 530.00 P 0.00 0.00 0.00 0.10 +0.09 107 0 200 0
19DEC25 540.00 P 0.01 0.01 0.01 0.12 +0.11 96 1 187 +1
19DEC25 550.00 P 0.01 0.01 0.01 0.16 +0.15 86 30 100 +30
19DEC25 560.00 P 0.01 0.01 0.01 0.22 +0.20 75 150 267 +150
19DEC25 570.00 P 0.01 0.01 0.01 0.32 +0.25 65 13 1,175 0
19DEC25 580.00 P 0.39 0.39 0.12 0.51 +0.28 54 249 2,223 +193
19DEC25 590.00 P 0.73 1.02 0.23 0.95 +0.22 43 1,990 4,017 +208
19DEC25 600.00 P 4.00 4.20 1.25 2.14 -0.24 33 2,751 8,230 +441
19DEC25 610.00 P 10.00 10.13 6.70 6.27 -0.63 25 496 885 +16
19DEC25 620.00 P 15.50 18.82 15.50 16.34 +0.38 48 34 146 +2
19DEC25 630.00 P 28.91 29.50 28.91 26.67 +1.52 72 28 0 -74
19DEC25 640.00 P 0.00 0.00 0.00 37.07 +1.99 96 0 0 0
19DEC25 650.00 P 0.00 0.00 0.00 46.11 +0.98 97 0 30 0
19DEC25 660.00 P 0.00 0.00 0.00 57.82 +2.69 143 0 0 0
19DEC25 670.00 P 0.00 0.00 0.00 67.94 +2.60 162 0 0 0
19DEC25 680.00 P 0.00 0.00 0.00 75.03 -0.10 88 0 0 0
19DEC25 690.00 P 0.00 0.00 0.00 87.97 +2.84 193 0 0 0
19DEC25 700.00 P 0.00 0.00 0.00 97.94 +2.81 208 0 0 0
19DEC25 710.00 P 0.00 0.00 0.00 105.38 +0.26 152 0 0 0
19DEC25 720.00 P 0.00 0.00 0.00 118.08 +2.96 240 0 0 0
19DEC25 730.00 P 0.00 0.00 0.00 125.17 +0.05 156 0 0 0
19DEC25 740.00 P 0.00 0.00 0.00 135.59 +0.47 195 0 0 0
24DEC25 480.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
24DEC25 490.00 P 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
24DEC25 500.00 P 0.00 0.00 0.00 0.05 +0.04 56 0 0 0
24DEC25 510.00 P 0.00 0.00 0.00 0.06 +0.05 52 0 0 0
24DEC25 520.00 P 0.00 0.00 0.00 0.08 +0.07 48 0 0 0
24DEC25 530.00 P 0.00 0.00 0.00 0.10 +0.08 44 0 0 0
24DEC25 540.00 P 0.00 0.00 0.00 0.12 +0.08 39 0 0 0
24DEC25 550.00 P 0.11 0.11 0.11 0.16 +0.07 35 100 100 +100
24DEC25 560.00 P 0.00 0.00 0.00 0.22 +0.03 31 0 100 0
24DEC25 570.00 P 0.30 0.30 0.30 0.32 -0.10 26 30 148 -30
24DEC25 580.00 P 0.90 0.90 0.64 0.54 -0.43 22 245 558 +225
24DEC25 590.00 P 6.80 6.80 1.43 1.50 -0.55 21 681 1,667 +180
24DEC25 600.00 P 6.11 6.11 3.70 3.86 -0.51 19 813 585 +239
24DEC25 610.00 P 9.00 11.40 8.50 8.73 -0.14 19 86 85 +16
24DEC25 620.00 P 17.88 18.18 17.88 16.59 -0.30 21 14 44 +13
24DEC25 630.00 P 0.00 0.00 0.00 26.67 +1.52 30 0 76 0
24DEC25 640.00 P 0.00 0.00 0.00 37.07 +1.74 40 0 30 0
24DEC25 650.00 P 0.00 0.00 0.00 46.11 +0.98 41 0 0 0
24DEC25 660.00 P 0.00 0.00 0.00 57.82 +2.69 59 0 30 0
24DEC25 670.00 P 0.00 0.00 0.00 67.94 +2.60 67 0 30 0
24DEC25 680.00 P 0.00 0.00 0.00 75.03 -0.10 40 0 30 0
24DEC25 690.00 P 0.00 0.00 0.00 87.97 +2.84 80 0 30 0
24DEC25 700.00 P 0.00 0.00 0.00 97.94 +2.81 86 0 0 0
24DEC25 710.00 P 0.00 0.00 0.00 105.38 +0.26 64 0 0 0
24DEC25 720.00 P 0.00 0.00 0.00 118.08 +2.96 99 0 0 0
24DEC25 730.00 P 0.00 0.00 0.00 126.59 -1.57 92 0 0 0
24DEC25 740.00 P 0.00 0.00 0.00 136.57 +1.45 96 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 125 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 119 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 117 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,326 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 101 0 827 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,688 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,845 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10,576 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 71 0 22,312 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5,567 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12,998 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7,400 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16,354 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13,040 0
30DEC25 470.00 P 0.00 0.00 0.00 0.01 0.00 44 0 18,543 0
30DEC25 480.00 P 0.15 0.15 0.15 0.03 +0.02 45 1 10,377 -1
30DEC25 490.00 P 0.16 0.16 0.11 0.04 +0.03 42 11 42,125 0
30DEC25 500.00 P 0.01 0.10 0.01 0.05 +0.04 40 214 115,191 +2
30DEC25 510.00 P 0.10 0.10 0.10 0.06 +0.04 37 540 24,581 0
30DEC25 520.00 P 0.00 0.00 0.00 0.08 +0.05 34 528 22,419 -528
30DEC25 530.00 P 0.00 0.00 0.00 0.10 +0.04 31 0 14,815 0
30DEC25 540.00 P 0.20 0.20 0.20 0.12 +0.01 28 29 21,812 0
30DEC25 550.00 P 0.25 0.29 0.23 0.16 -0.05 25 153 19,279 +146
30DEC25 560.00 P 0.35 0.39 0.30 0.22 -0.19 22 191 9,138 -152
30DEC25 570.00 P 0.75 0.75 0.50 0.45 -0.35 20 280 18,694 -13
30DEC25 580.00 P 1.63 1.63 1.00 1.09 -0.49 19 289 19,436 +61
30DEC25 590.00 P 3.39 3.45 2.35 2.36 -0.66 18 825 21,827 -80
30DEC25 600.00 P 6.80 7.20 4.70 5.00 -0.57 17 3,011 33,230 +845
30DEC25 610.00 P 13.00 13.80 9.40 9.80 -0.40 16 1,164 13,357 +126
30DEC25 620.00 P 19.20 19.20 17.90 17.53 +0.53 18 45 11,949 -30
30DEC25 630.00 P 30.61 30.61 25.88 26.67 +0.97 22 143 8,694 -46
30DEC25 640.00 P 37.60 37.60 37.60 37.07 +0.61 29 1 6,416 0
30DEC25 650.00 P 45.16 50.00 45.16 46.37 +0.84 31 132 7,158 -129
30DEC25 660.00 P 57.06 60.19 57.06 57.82 +2.69 42 159 4,670 +149
30DEC25 670.00 P 0.00 0.00 0.00 67.94 +2.60 48 0 2,682 0
30DEC25 680.00 P 77.50 79.63 77.50 75.03 -1.89 31 178 509 +18
30DEC25 690.00 P 0.00 0.00 0.00 87.97 +0.77 57 0 0 0
30DEC25 700.00 P 96.99 96.99 96.99 97.94 +0.09 62 62 325 0
30DEC25 710.00 P 104.66 106.00 104.66 105.38 -0.97 47 35 325 +35
30DEC25 720.00 P 0.00 0.00 0.00 118.08 -0.32 71 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 126.59 -1.57 66 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 136.57 +1.45 70 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 146.35 +1.35 71 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 156.34 -0.50 75 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 166.34 -0.59 78 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 176.34 -1.44 81 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 186.33 +1.33 84 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 196.33 +1.33 88 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 206.33 -0.73 91 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 216.32 -2.37 94 0 60 0
29JAN26 450.00 P 0.20 0.20 0.20 0.01 0.00 27 3 899 -3
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 26 0 153 0
29JAN26 470.00 P 0.00 0.00 0.00 0.01 0.00 24 0 318 0
29JAN26 480.00 P 0.00 0.00 0.00 0.03 0.00 24 0 291 0
29JAN26 490.00 P 0.45 0.45 0.45 0.04 -0.01 23 10 586 0
29JAN26 500.00 P 0.50 0.50 0.50 0.05 -0.05 21 20 540 +20
29JAN26 510.00 P 0.00 0.00 0.00 0.06 -0.12 20 0 1,396 0
29JAN26 520.00 P 0.00 0.00 0.00 0.08 -0.26 18 0 761 0
29JAN26 530.00 P 1.15 1.17 1.09 0.13 -0.48 17 20 1,056 +18
29JAN26 540.00 P 1.52 1.65 1.52 0.37 -0.69 18 66 7,698 +57
29JAN26 550.00 P 2.10 2.35 2.09 0.87 -0.90 18 42 2,095 +9
29JAN26 560.00 P 3.33 3.40 3.00 1.79 -1.01 18 244 5,618 -29
29JAN26 570.00 P 4.50 5.09 4.45 3.37 -1.01 19 201 6,173 +22
29JAN26 580.00 P 6.50 7.50 6.31 5.74 -0.56 19 1,323 9,502 +696
29JAN26 590.00 P 9.97 10.57 9.00 9.05 +0.01 19 1,279 7,898 +328
29JAN26 600.00 P 14.50 14.99 12.55 13.11 +0.26 20 886 11,298 +598
29JAN26 610.00 P 18.78 20.50 18.78 18.79 +1.51 20 202 4,461 +36
29JAN26 620.00 P 25.10 26.48 25.10 24.88 +0.68 21 297 9,467 +5
29JAN26 630.00 P 33.50 33.50 33.50 32.69 +0.59 22 2 2,157 0
29JAN26 640.00 P 0.00 0.00 0.00 41.00 +2.77 23 0 3,277 0
29JAN26 650.00 P 52.00 52.00 47.70 47.70 -1.37 21 152 3,637 +41
29JAN26 660.00 P 56.50 56.50 56.50 57.82 +0.92 24 10 3,080 +10
29JAN26 670.00 P 0.00 0.00 0.00 67.94 +1.79 27 0 890 0
29JAN26 680.00 P 78.80 78.80 78.80 75.75 -1.17 24 4 285 +4
29JAN26 690.00 P 0.00 0.00 0.00 87.97 +0.10 33 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 97.94 +0.09 35 0 136 0
29JAN26 710.00 P 0.00 0.00 0.00 105.38 -0.97 29 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 118.08 -0.32 40 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 126.59 -1.57 38 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 136.57 +1.45 40 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 146.36 +1.36 41 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 156.35 -0.49 43 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 166.35 -0.58 45 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 176.35 -1.43 47 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 186.34 +1.34 49 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 196.33 +1.33 51 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 206.33 -1.70 53 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 216.32 -2.37 54 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 226.32 +1.32 56 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 236.33 +1.33 58 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 246.32 -0.66 59 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 256.31 +0.78 61 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 266.31 -1.84 62 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 276.32 +1.32 64 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 286.31 -1.86 65 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 296.31 +1.20 67 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 306.31 -0.80 68 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 316.30 +1.30 70 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 47 0
26FEB26 490.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 121 0
26FEB26 500.00 P 1.23 1.25 1.23 0.25 -0.02 20 36 325 +36
26FEB26 510.00 P 1.49 1.49 1.47 0.47 -0.03 20 51 906 +46
26FEB26 520.00 P 0.00 0.00 0.00 0.85 -0.03 20 0 436 0
26FEB26 530.00 P 0.00 0.00 0.00 1.44 -0.03 20 0 1,328 0
26FEB26 540.00 P 3.80 3.80 3.29 2.32 -0.04 20 2 1,309 +2
26FEB26 550.00 P 4.56 5.01 4.56 3.60 -0.03 20 8 1,814 +6
26FEB26 560.00 P 6.10 6.34 6.00 5.36 -0.01 21 629 2,896 +552
26FEB26 570.00 P 8.00 8.51 7.95 7.69 +0.08 21 57 2,980 +46
26FEB26 580.00 P 11.00 11.65 11.00 10.67 +0.33 21 164 2,952 +106
26FEB26 590.00 P 14.55 15.25 13.63 14.07 +0.46 21 277 3,773 +46
26FEB26 600.00 P 18.72 19.60 17.50 18.38 +0.60 21 284 6,812 +102
26FEB26 610.00 P 23.52 24.31 23.52 23.44 +0.72 21 124 2,504 -64
26FEB26 620.00 P 29.95 31.00 29.00 29.48 +0.45 21 85 2,540 +50
26FEB26 630.00 P 0.00 0.00 0.00 36.28 +0.11 21 0 1,183 0
26FEB26 640.00 P 0.00 0.00 0.00 43.03 -1.28 21 0 1,040 0
26FEB26 650.00 P 0.00 0.00 0.00 50.85 +1.49 21 0 2,563 0
26FEB26 660.00 P 63.00 63.50 58.50 59.11 -1.79 22 812 4,523 +812
26FEB26 670.00 P 0.00 0.00 0.00 67.94 -1.90 22 0 316 0
26FEB26 680.00 P 0.00 0.00 0.00 76.72 -0.20 22 0 87 0
26FEB26 690.00 P 0.00 0.00 0.00 87.97 -0.70 27 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 97.94 +0.09 29 0 30 0
26FEB26 710.00 P 0.00 0.00 0.00 105.38 -3.02 24 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 118.08 -0.32 33 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 126.59 -1.57 31 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 136.57 -1.20 33 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 146.36 -1.72 34 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 156.35 -0.49 35 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 166.35 -0.58 37 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 176.35 -1.43 38 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 186.34 +1.34 40 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 196.33 +1.33 41 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 206.33 -1.70 43 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 216.32 -2.37 44 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 226.33 +1.33 46 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 236.33 -0.61 47 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 246.32 -3.80 48 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 256.31 -0.59 50 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 266.31 -1.84 51 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 276.32 +1.32 52 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 286.31 -1.86 53 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 296.31 -1.80 55 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 306.31 -0.80 56 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 316.30 +1.30 57 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4,690 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 33 0 336 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 32 0 832 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,020 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 27 0 665 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 26 0 324 0
30MAR26 400.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 1,377 0
30MAR26 410.00 P 0.73 0.73 0.73 0.03 +0.02 25 200 796 -22
30MAR26 420.00 P 0.00 0.00 0.00 0.05 +0.03 25 0 2,186 0
30MAR26 430.00 P 0.00 0.00 0.00 0.09 +0.05 25 0 4,506 0
30MAR26 440.00 P 0.00 0.00 0.00 0.15 +0.07 25 0 1,881 0
30MAR26 450.00 P 1.28 1.28 1.07 0.25 +0.11 25 41 2,063 0
30MAR26 460.00 P 0.00 0.00 0.00 0.38 +0.14 24 0 3,240 0
30MAR26 470.00 P 0.00 0.00 0.00 0.58 +0.18 24 0 1,637 0
30MAR26 480.00 P 0.00 0.00 0.00 0.88 +0.24 24 0 1,669 0
30MAR26 490.00 P 0.00 0.00 0.00 1.26 +0.26 24 0 3,637 0
30MAR26 500.00 P 2.84 2.84 2.68 1.87 +0.33 24 16 9,710 0
30MAR26 510.00 P 0.00 0.00 0.00 2.62 +0.40 24 0 6,453 0
30MAR26 520.00 P 0.00 0.00 0.00 3.54 +0.36 24 0 6,099 0
30MAR26 530.00 P 0.00 0.00 0.00 4.83 +0.38 24 0 5,842 0
30MAR26 540.00 P 6.80 7.09 6.76 6.42 +0.37 23 35 6,911 -29
30MAR26 550.00 P 8.75 8.75 8.70 8.31 +0.32 23 15 8,071 +5
30MAR26 560.00 P 10.84 11.16 10.32 10.32 +0.13 23 12 7,911 0
30MAR26 570.00 P 13.86 14.35 12.79 13.20 +0.59 23 28 8,657 +10
30MAR26 580.00 P 17.00 17.25 16.20 16.20 +0.36 22 2,183 11,179 +1
30MAR26 590.00 P 20.48 21.33 20.27 20.00 +0.44 22 129 3,825 +91
30MAR26 600.00 P 24.39 25.82 24.39 24.73 +0.84 23 641 8,414 +570
30MAR26 610.00 P 30.20 30.42 30.20 29.64 +0.54 22 32 9,376 +14
30MAR26 620.00 P 35.11 36.19 35.11 35.46 +0.63 23 96 5,027 +90
30MAR26 630.00 P 0.00 0.00 0.00 42.60 +1.63 24 0 2,657 0
30MAR26 640.00 P 0.00 0.00 0.00 48.57 -0.30 23 0 1,211 0
30MAR26 650.00 P 0.00 0.00 0.00 55.99 +2.83 23 0 14,747 0
30MAR26 660.00 P 65.30 66.50 62.80 63.86 +2.71 24 795 9,634 +795
30MAR26 670.00 P 0.00 0.00 0.00 71.95 -0.54 24 0 6,901 0
30MAR26 680.00 P 0.00 0.00 0.00 80.49 +1.78 24 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 89.16 -0.91 25 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 98.17 +0.32 25 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 107.30 -1.10 25 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 118.08 -0.67 28 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 126.59 -1.57 27 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 136.57 -2.48 29 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 146.36 -2.99 29 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 156.35 -2.69 31 0 10 0
30MAR26 770.00 P 0.00 0.00 0.00 166.35 -0.61 32 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 176.35 -1.43 34 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 186.35 +1.35 35 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 196.34 -0.73 36 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 206.34 -1.69 37 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 216.32 -2.37 38 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 226.33 +1.33 40 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 236.33 -0.61 41 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 246.33 -3.79 42 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 256.32 -0.58 43 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 266.32 -1.83 44 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 276.32 -2.04 45 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 286.31 -1.86 46 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 296.31 -1.80 47 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 306.31 -0.80 48 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 316.30 -0.80 49 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.03 -0.05 21 0 1,985 0
29JUN26 390.00 P 0.00 0.00 0.00 0.06 -0.07 22 0 515 0
29JUN26 400.00 P 0.00 0.00 0.00 0.11 -0.10 22 0 1,306 0
29JUN26 410.00 P 0.00 0.00 0.00 0.19 -0.14 22 0 298 0
29JUN26 420.00 P 2.42 2.42 2.42 0.30 -0.20 22 10 322 +2
29JUN26 430.00 P 0.00 0.00 0.00 0.48 -0.27 22 0 601 0
29JUN26 440.00 P 0.00 0.00 0.00 0.76 -0.35 22 0 1,672 0
29JUN26 450.00 P 0.00 0.00 0.00 1.14 -0.43 22 0 1,433 0
29JUN26 460.00 P 0.00 0.00 0.00 1.62 -0.50 22 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 2.31 -0.52 23 0 203 0
29JUN26 480.00 P 0.00 0.00 0.00 3.19 -0.72 23 0 2,622 0
29JUN26 490.00 P 0.00 0.00 0.00 4.24 -0.86 23 0 2,444 0
29JUN26 500.00 P 8.20 8.20 8.20 5.82 -0.69 23 10 3,826 0
29JUN26 510.00 P 9.90 9.90 9.90 7.52 -0.77 23 30 5,020 +30
29JUN26 520.00 P 0.00 0.00 0.00 9.50 -0.71 23 0 5,117 0
29JUN26 530.00 P 13.95 14.35 13.95 11.96 -0.72 24 80 2,724 +41
29JUN26 540.00 P 16.81 16.81 16.16 14.59 -0.68 24 21 3,092 +10
29JUN26 550.00 P 18.02 18.98 18.02 17.87 +0.12 24 21 4,628 +10
29JUN26 560.00 P 22.00 22.00 22.00 21.29 +0.61 24 5 7,541 0
29JUN26 570.00 P 26.80 26.80 26.80 25.37 +0.92 24 1 3,958 -1
29JUN26 580.00 P 29.90 29.90 29.90 28.79 +0.59 24 41 5,916 +1
29JUN26 590.00 P 0.00 0.00 0.00 33.66 +0.94 24 0 2,124 0
29JUN26 600.00 P 38.80 38.98 38.80 38.37 +0.85 24 12 6,223 +10
29JUN26 610.00 P 0.00 0.00 0.00 43.71 +1.02 24 0 2,303 0
29JUN26 620.00 P 0.00 0.00 0.00 49.12 +0.83 24 0 4,204 0
29JUN26 630.00 P 0.00 0.00 0.00 54.79 +0.44 24 0 1,531 0
29JUN26 640.00 P 0.00 0.00 0.00 61.47 +1.29 24 0 2,138 0
29JUN26 650.00 P 0.00 0.00 0.00 67.23 -3.59 24 0 1,993 0
29JUN26 660.00 P 76.00 76.00 76.00 73.76 -1.78 24 5 6,116 0
29JUN26 670.00 P 0.00 0.00 0.00 80.60 -2.26 23 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 87.82 -4.49 23 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 95.22 -3.93 23 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 103.07 -1.18 23 0 1,030 0
29JUN26 710.00 P 117.40 117.40 117.40 111.01 -1.12 23 100 201 0
29JUN26 720.00 P 0.00 0.00 0.00 123.02 +3.18 26 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 131.71 +3.55 26 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 140.98 0.00 26 0 701 0
29JUN26 750.00 P 0.00 0.00 0.00 149.45 -3.88 26 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 158.38 -0.66 26 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 167.54 -1.25 26 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 176.81 -0.97 26 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 186.38 -0.38 27 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 196.34 -0.73 28 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 206.34 -4.58 29 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 216.32 -2.37 30 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 226.33 -0.39 30 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 236.33 -0.61 31 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 246.33 -3.79 32 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 256.32 -0.58 33 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 266.32 -1.83 34 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 276.32 -2.04 35 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 286.31 -1.86 36 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 296.31 -1.80 37 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 306.31 -0.80 37 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 316.30 -1.23 38 0 0 0
29SEP26 400.00 P 3.47 3.60 3.47 1.84 -0.06 27 15 382 +10
29SEP26 410.00 P 0.00 0.00 0.00 2.35 -0.07 27 0 1 0
29SEP26 420.00 P 0.00 0.00 0.00 2.99 -0.16 27 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 3.70 -0.20 27 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 4.63 -0.07 27 0 1 0
29SEP26 450.00 P 5.66 5.66 5.66 5.58 -0.08 27 5 10 +3
29SEP26 460.00 P 0.00 0.00 0.00 6.88 -0.06 27 0 0 0
29SEP26 470.00 P 9.10 9.10 9.10 8.19 -0.30 26 11 2,318 +1
29SEP26 480.00 P 9.50 9.50 9.50 9.85 -0.13 26 1 1,784 +1
29SEP26 490.00 P 0.00 0.00 0.00 11.62 +0.33 26 0 1,448 0
29SEP26 500.00 P 13.11 13.11 13.11 13.72 +0.46 26 1 2,846 +1
29SEP26 510.00 P 0.00 0.00 0.00 15.87 +0.43 26 0 746 0
29SEP26 520.00 P 0.00 0.00 0.00 18.23 +0.53 26 0 1,531 0
29SEP26 530.00 P 21.23 21.23 21.23 20.74 +0.25 26 10 479 +10
29SEP26 540.00 P 0.00 0.00 0.00 23.71 +0.35 26 0 864 0
29SEP26 550.00 P 0.00 0.00 0.00 26.94 +0.45 26 0 2,249 0
29SEP26 560.00 P 29.90 30.89 29.90 30.44 +0.40 25 102 1,114 -4
29SEP26 570.00 P 33.50 35.30 33.50 34.27 +0.65 25 100 477 +45
29SEP26 580.00 P 37.67 39.61 37.67 38.50 +0.77 25 155 1,115 0
29SEP26 590.00 P 43.49 43.49 43.49 43.05 +1.02 25 40 413 +40
29SEP26 600.00 P 47.02 48.01 47.02 47.96 +1.22 25 4 11,371 +2
29SEP26 610.00 P 52.11 52.11 52.11 53.18 +1.24 25 1 872 +1
29SEP26 620.00 P 58.49 60.57 58.49 58.86 +1.38 25 120 367 +45
29SEP26 630.00 P 0.00 0.00 0.00 64.62 +1.12 25 300 1,185 0
29SEP26 640.00 P 71.16 71.16 71.16 70.57 +0.85 25 37 527 -33
29SEP26 650.00 P 0.00 0.00 0.00 77.58 +0.83 26 0 15,402 0
29SEP26 660.00 P 85.15 85.50 85.15 83.45 +2.03 25 40 861 -5
29SEP26 670.00 P 0.00 0.00 0.00 90.41 -0.64 25 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 97.44 -2.96 25 0 352 0
29SEP26 690.00 P 0.00 0.00 0.00 104.68 +2.04 25 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 114.24 +4.06 26 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 122.08 -0.22 26 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 130.14 +5.06 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 138.36 -2.06 27 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 146.68 +0.62 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 155.07 +0.17 27 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 163.65 -1.72 27 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 172.46 -0.96 27 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 181.27 -1.01 27 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 190.15 -0.64 27 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 199.12 -4.21 27 0 116 0
29SEP26 810.00 P 0.00 0.00 0.00 208.20 -2.72 27 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 217.27 -1.42 27 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 226.57 -1.79 27 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 236.33 -0.61 28 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 246.33 -3.79 28 0 45 0
29SEP26 860.00 P 0.00 0.00 0.00 256.32 -2.43 29 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 266.32 -2.47 30 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 276.32 -2.04 31 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 286.31 -1.86 31 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 296.31 -1.80 32 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 306.31 -0.80 33 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 316.30 -1.23 34 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 326.30 +1.30 34 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 336.30 -0.16 35 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 346.29 +1.29 36 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 356.29 -0.10 36 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 366.29 -1.58 37 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 376.28 -0.17 38 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 386.28 -0.17 38 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 396.28 +0.16 39 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 2.01 +0.11 24 0 410 0
30DEC26 410.00 P 0.00 0.00 0.00 2.60 +0.17 24 0 2 0
30DEC26 420.00 P 0.00 0.00 0.00 3.29 +0.14 24 0 4 0
30DEC26 430.00 P 0.00 0.00 0.00 4.25 +0.21 24 0 47 0
30DEC26 440.00 P 0.00 0.00 0.00 5.25 +0.18 24 0 5 0
30DEC26 450.00 P 10.38 10.38 10.38 6.76 +0.43 25 1 63 0
30DEC26 460.00 P 11.80 11.80 11.80 8.22 +0.45 25 1 2 0
30DEC26 470.00 P 12.70 13.00 12.70 9.67 +0.26 25 34 37 +34
30DEC26 480.00 P 0.00 0.00 0.00 11.58 +0.20 25 0 5 0
30DEC26 490.00 P 16.85 16.85 16.85 13.63 +0.24 25 2 269 +2
30DEC26 500.00 P 0.00 0.00 0.00 16.62 +0.65 25 0 256 0
30DEC26 510.00 P 20.50 21.17 20.50 19.24 +0.66 25 46 218 +45
30DEC26 520.00 P 0.00 0.00 0.00 22.32 +0.74 25 0 635 0
30DEC26 530.00 P 27.00 27.00 27.00 25.64 +0.75 25 3 198 +2
30DEC26 540.00 P 0.00 0.00 0.00 29.03 +0.77 26 0 727 0
30DEC26 550.00 P 33.17 34.52 33.17 33.09 +0.81 26 86 243 +71
30DEC26 560.00 P 36.55 38.14 36.55 37.04 +0.94 26 228 397 +216
30DEC26 570.00 P 40.86 41.92 40.10 41.25 +1.57 26 297 366 +249
30DEC26 580.00 P 45.15 46.69 44.24 45.12 +0.57 25 945 1,253 +782
30DEC26 590.00 P 0.00 0.00 0.00 50.15 +2.08 26 0 113 0
30DEC26 600.00 P 55.50 56.06 54.80 54.80 +1.30 26 43 8,959 0
30DEC26 610.00 P 0.00 0.00 0.00 60.14 +1.66 26 0 148 0
30DEC26 620.00 P 0.00 0.00 0.00 65.65 +1.61 26 0 125 0
30DEC26 630.00 P 0.00 0.00 0.00 72.16 +2.48 26 0 65 0
30DEC26 640.00 P 78.00 78.00 78.00 77.58 +1.71 26 1 6 +1
30DEC26 650.00 P 0.00 0.00 0.00 84.17 +1.48 26 0 133 0
30DEC26 660.00 P 0.00 0.00 0.00 87.27 -0.93 24 0 100 0
30DEC26 670.00 P 0.00 0.00 0.00 98.11 +3.81 26 0 31 0
30DEC26 680.00 P 0.00 0.00 0.00 105.31 -0.21 26 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 112.62 +4.26 26 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 120.03 -1.73 27 0 77 0
30DEC26 710.00 P 0.00 0.00 0.00 127.80 -2.10 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 135.54 -0.96 27 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 143.52 +0.82 27 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 151.63 -1.21 27 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 159.86 -1.05 27 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 168.21 -0.13 27 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 176.67 -0.12 27 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 185.23 -3.04 27 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 193.90 +0.11 28 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 202.66 -0.95 28 0 50 0
30DEC26 810.00 P 0.00 0.00 0.00 211.50 -3.83 28 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 220.37 -1.81 28 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 229.38 -1.90 28 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 238.45 +0.25 28 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 247.52 -2.60 27 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 256.74 -2.01 27 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 266.32 -2.47 27 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 276.32 -2.31 28 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 286.31 -4.47 29 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 296.31 -3.19 29 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 306.32 -0.79 30 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 316.31 -1.22 31 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 326.30 +0.75 31 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 336.30 -0.16 32 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 346.29 -1.63 33 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 356.29 -0.10 33 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 366.29 -1.58 34 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 376.28 -0.17 35 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 386.28 -0.17 35 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 396.28 -4.08 36 0 0 0
TOTAL PUT 30,180 1,047,288 +8,812
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 91.20
30DEC25 50.00 C 0.00 0.00 0.00 41.25 +1.00 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.75 +1.05 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.26 +1.05 89 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 34.19 +1.52 155 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.57 +1.39 134 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 28.77 +1.09 71 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.86 +1.67 129 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 23.77 +1.07 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.64 +1.43 95 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 18.78 +1.40 44 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 16.28 +1.40 35 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 14.08 +1.69 61 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.51 +1.61 48 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 8.81 +1.34 26 0 105 0
30DEC25 85.00 C 0.00 0.00 0.00 6.21 +0.93 0 0 85 0
30DEC25 87.50 C 3.14 3.91 3.14 4.06 +0.75 22 43 90 0
30DEC25 90.00 C 0.00 0.00 0.00 2.32 +0.56 24 0 192 0
30DEC25 92.50 C 0.92 1.06 0.81 1.12 +0.33 24 129 263 +71
30DEC25 95.00 C 0.26 0.36 0.26 0.44 +0.12 24 20 395 +2
30DEC25 97.50 C 0.15 0.15 0.13 0.14 +0.04 25 32 367 +15
30DEC25 100.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 462 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 106 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 570 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 123 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 122 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 51 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 58 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 65 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 79 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 28.93 +1.00 36 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 26.86 +1.41 64 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 23.95 +1.25 30 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.64 +1.14 44 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 18.98 +1.16 27 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.55 +1.39 29 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.10 +1.31 27 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 11.68 +1.16 25 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.46 +1.05 26 0 60 0
29JAN26 85.00 C 6.58 6.58 6.58 7.28 +0.65 24 1 15 0
29JAN26 87.50 C 4.90 5.42 4.90 5.61 +0.69 26 30 30 0
29JAN26 90.00 C 3.51 4.09 3.51 4.07 +0.54 26 7 129 -7
29JAN26 92.50 C 2.83 2.83 2.83 2.87 +0.43 26 15 73 +15
29JAN26 95.00 C 1.80 1.80 1.80 1.95 +0.36 27 1 129 +1
29JAN26 97.50 C 0.00 0.00 0.00 1.27 +0.25 27 0 170 0
29JAN26 100.00 C 0.00 0.00 0.00 0.80 +0.17 27 0 109 0
29JAN26 102.50 C 0.00 0.00 0.00 0.48 +0.10 27 0 864 0
29JAN26 105.00 C 0.00 0.00 0.00 0.28 +0.06 27 0 863 0
29JAN26 107.50 C 0.00 0.00 0.00 0.17 +0.05 27 0 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 0.00 27 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.08 +1.15 26 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 26.86 +1.41 45 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 23.95 +0.96 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 21.67 +1.09 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.17 +1.05 23 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.79 +1.21 25 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.01 +1.67 34 0 0 0
26FEB26 80.00 C 10.79 10.79 10.79 12.35 +1.11 27 15 15 +15
26FEB26 82.50 C 0.00 0.00 0.00 10.23 +0.94 27 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 8.50 +0.85 28 0 36 0
26FEB26 87.50 C 6.62 6.62 6.62 6.71 +0.66 27 15 60 +15
26FEB26 90.00 C 0.00 0.00 0.00 5.25 +0.57 27 0 53 0
26FEB26 92.50 C 4.06 4.06 4.06 4.02 +0.46 27 15 104 +15
26FEB26 95.00 C 0.00 0.00 0.00 3.03 +0.37 27 0 181 0
26FEB26 97.50 C 0.00 0.00 0.00 2.24 +0.29 27 0 58 0
26FEB26 100.00 C 0.00 0.00 0.00 1.62 +0.22 27 0 155 0
26FEB26 102.50 C 0.00 0.00 0.00 1.15 +0.18 27 0 120 0
26FEB26 105.00 C 0.73 0.73 0.72 0.80 +0.11 27 273 367 +200
26FEB26 107.50 C 0.54 0.54 0.54 0.55 +0.07 27 15 92 0
26FEB26 110.00 C 0.00 0.00 0.00 0.37 +0.05 27 0 76 0
26FEB26 112.50 C 0.00 0.00 0.00 0.25 +0.04 28 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.17 +0.03 28 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 41.64 +1.39 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.16 +1.46 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.69 +1.45 32 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.19 +1.32 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.74 +1.30 29 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.10 +1.07 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.86 +1.23 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.17 +0.90 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.67 +0.73 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 19.20 +0.53 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.01 +0.52 21 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.47 +1.23 31 0 0 0
30MAR26 80.00 C 11.91 11.91 11.91 12.98 +0.67 27 15 15 +15
30MAR26 82.50 C 0.00 0.00 0.00 11.16 +0.63 28 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 9.50 +0.47 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.19 +0.67 30 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 6.78 +0.60 30 0 79 0
30MAR26 92.50 C 0.00 0.00 0.00 5.55 +0.52 30 0 45 0
30MAR26 95.00 C 4.30 4.56 4.30 4.51 +0.45 30 20 167 +20
30MAR26 97.50 C 0.00 0.00 0.00 3.63 +0.34 30 0 108 0
30MAR26 100.00 C 0.00 0.00 0.00 2.91 +0.29 30 0 117 0
30MAR26 102.50 C 0.00 0.00 0.00 2.31 +0.25 30 0 69 0
30MAR26 105.00 C 1.54 1.54 1.54 1.81 +0.20 30 15 118 +15
30MAR26 107.50 C 1.41 1.43 1.35 1.41 +0.14 30 60 224 +60
30MAR26 110.00 C 0.00 0.00 0.00 1.13 +0.17 30 0 100 0
30MAR26 112.50 C 0.00 0.00 0.00 0.86 +0.13 30 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.65 +0.10 30 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.49 +0.08 30 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.35 +0.04 30 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.20 +0.03 30 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 29.62 +0.51 29 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.51 +1.12 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.19 +1.03 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.96 +0.97 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 20.83 +0.90 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.65 +0.70 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.94 +0.87 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.84 +0.66 30 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 12.99 +0.39 29 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 11.54 +0.42 30 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 10.13 +0.33 30 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.12 +0.54 31 0 6 0
29JUN26 92.50 C 0.00 0.00 0.00 7.92 +0.44 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.80 +0.28 31 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 5.85 +0.24 30 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.03 +0.30 30 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.32 +0.28 31 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 3.70 +0.21 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 3.15 +0.20 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.69 +0.07 31 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.34 +0.15 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 1.98 +0.10 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 1.67 +0.10 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.40 +0.06 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.18 +0.06 31 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.98 +0.04 31 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.83 +0.04 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.37 +1.26 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.77 +0.87 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.95 +1.15 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.81 +0.97 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.94 +0.94 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.00 +0.91 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.96 +0.61 30 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.58 +0.40 31 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.84 +0.11 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.43 +0.04 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.22 +0.08 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 10.98 -0.01 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.93 0.00 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.90 -0.03 31 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 8.01 -0.05 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.16 -0.03 31 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 6.40 +0.10 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.72 +0.10 31 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.06 +0.03 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.53 -0.11 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.00 -0.10 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.55 -0.13 31 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.25 -0.02 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.84 -0.04 32 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.54 -0.04 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.23 -0.06 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.95 -0.06 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.93 +1.48 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.67 +1.11 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.55 +0.81 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.07 +0.99 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.37 +0.64 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.80 +0.88 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.41 +0.88 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.06 +0.78 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.85 +0.37 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.64 +0.31 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.61 +0.33 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.59 +0.35 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.66 +0.28 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.82 +0.31 31 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.98 +0.24 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.29 +0.46 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.62 +0.46 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.97 +0.19 31 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.44 +0.20 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.92 +0.22 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 4.56 +0.29 32 0 0 0
TOTAL CALL 721 9,700 +452
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 80 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 73 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 211 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 332 0
30DEC25 82.50 P 0.11 0.11 0.11 0.02 -0.06 25 2 359 -2
30DEC25 85.00 P 0.27 0.27 0.18 0.11 -0.18 25 8 329 -4
30DEC25 87.50 P 0.86 0.86 0.45 0.41 -0.43 25 36 399 +23
30DEC25 90.00 P 1.82 1.82 1.24 1.14 -0.67 25 44 262 +36
30DEC25 92.50 P 2.62 2.62 2.62 2.44 -0.95 26 15 241 +15
30DEC25 95.00 P 6.36 6.36 4.58 4.31 -1.12 28 31 257 -1
30DEC25 97.50 P 8.78 8.78 8.78 6.58 -1.16 32 23 107 -15
30DEC25 100.00 P 0.00 0.00 0.00 9.07 -1.13 39 0 60 0
30DEC25 102.50 P 0.00 0.00 0.00 11.64 -1.06 49 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 14.09 -1.11 55 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 16.30 -1.40 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 19.05 -1.15 66 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.63 -1.10 76 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.80 -1.40 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 27.09 -0.61 105 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.99 -1.24 86 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 32.05 -0.65 117 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 34.77 -0.43 130 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 36.30 -1.40 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 39.59 -0.61 135 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 41.50 -1.20 111 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 43.93 -1.27 109 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 46.30 -1.40 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 48.80 -1.40 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 51.43 -1.27 122 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 54.61 -0.59 165 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 56.49 -1.21 135 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 59.00 -1.20 140 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 61.51 -1.19 144 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 64.05 -1.15 151 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 66.30 -1.40 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 68.80 -1.40 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.05 -0.04 27 0 71 0
29JAN26 77.50 P 0.00 0.00 0.00 0.12 -0.09 27 0 44 0
29JAN26 80.00 P 0.00 0.00 0.00 0.27 -0.16 27 0 106 0
29JAN26 82.50 P 0.79 0.79 0.73 0.56 -0.27 27 20 109 +4
29JAN26 85.00 P 1.32 1.38 1.28 1.04 -0.41 27 34 154 +30
29JAN26 87.50 P 0.00 0.00 0.00 1.76 -0.54 28 0 211 0
29JAN26 90.00 P 0.00 0.00 0.00 2.77 -0.62 28 0 176 0
29JAN26 92.50 P 0.00 0.00 0.00 4.07 -0.74 28 0 69 0
29JAN26 95.00 P 5.77 5.77 5.77 5.63 -0.90 28 15 122 0
29JAN26 97.50 P 9.27 9.27 9.27 7.49 -0.99 29 23 43 +8
29JAN26 100.00 P 0.00 0.00 0.00 9.53 -1.07 29 0 124 0
29JAN26 102.50 P 0.00 0.00 0.00 11.78 -1.09 31 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 14.17 -1.08 33 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 16.31 -1.57 27 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 19.05 -1.33 38 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.63 -1.25 44 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.81 -1.57 36 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 27.09 -0.79 59 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 29.61 -0.76 63 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 32.05 -0.82 65 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.11 -0.06 28 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.22 -0.11 28 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.42 -0.17 28 0 64 0
26FEB26 80.00 P 0.98 0.98 0.98 0.72 -0.26 28 15 63 0
26FEB26 82.50 P 1.52 1.52 1.52 1.18 -0.37 28 2 162 0
26FEB26 85.00 P 2.60 2.60 2.18 1.82 -0.49 28 4 61 0
26FEB26 87.50 P 0.00 0.00 0.00 2.68 -0.55 28 0 30 0
26FEB26 90.00 P 0.00 0.00 0.00 3.77 -0.60 28 0 121 0
26FEB26 92.50 P 0.00 0.00 0.00 5.04 -0.70 28 0 100 0
26FEB26 95.00 P 0.00 0.00 0.00 6.54 -0.85 28 0 75 0
26FEB26 97.50 P 0.00 0.00 0.00 7.96 -1.23 26 0 60 0
26FEB26 100.00 P 0.00 0.00 0.00 10.30 -0.86 30 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 12.41 -0.86 31 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 14.17 -1.34 27 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.73 -1.15 31 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.38 -1.00 36 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.63 -1.25 35 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.96 -1.42 35 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 27.09 -0.79 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.14 -0.05 30 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.25 -0.09 30 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.42 -0.14 30 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.67 -0.20 30 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 1.03 -0.28 30 0 21 0
30MAR26 80.00 P 0.00 0.00 0.00 1.52 -0.36 30 0 57 0
30MAR26 82.50 P 0.00 0.00 0.00 2.16 -0.45 31 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 2.96 -0.53 31 0 149 0
30MAR26 87.50 P 0.00 0.00 0.00 3.94 -0.54 31 0 121 0
30MAR26 90.00 P 0.00 0.00 0.00 5.06 -0.58 31 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 6.34 -0.64 31 0 24 0
30MAR26 95.00 P 0.00 0.00 0.00 7.79 -0.53 31 0 125 0
30MAR26 97.50 P 0.00 0.00 0.00 9.49 -0.79 31 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 11.38 -0.74 32 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 13.34 -0.73 33 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.85 -1.30 29 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 17.28 -1.09 32 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 19.88 -0.63 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.24 -0.64 37 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.66 -0.72 39 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.14 -0.74 41 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.61 -0.77 43 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 32.05 -0.82 45 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 34.77 -0.54 49 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 36.58 -1.29 43 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 39.69 -0.56 53 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 41.52 -1.35 45 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 43.93 -1.44 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.33 -0.12 31 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.51 -0.16 31 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.76 -0.20 31 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.08 -0.29 31 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.53 -0.34 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.04 -0.43 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.69 -0.44 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.44 -0.49 32 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 4.30 -0.49 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 5.32 -0.45 32 0 58 0
29JUN26 87.50 P 0.00 0.00 0.00 6.41 -0.62 32 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 7.59 -0.74 32 0 8 0
29JUN26 92.50 P 0.00 0.00 0.00 8.89 -0.82 31 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 10.32 -0.93 31 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 11.83 -1.01 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.52 -0.79 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.63 -0.49 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.58 -0.58 33 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 19.12 -0.88 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.13 -1.07 32 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 23.17 -1.00 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.29 -1.03 31 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.57 -0.96 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.77 -1.01 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.08 -1.02 33 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.77 -0.69 36 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 36.71 -1.16 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.85 -0.26 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.16 -0.32 32 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.52 -0.42 32 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.01 -0.52 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.63 -0.57 32 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.30 -0.64 32 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 4.08 -0.70 32 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 4.92 -0.82 32 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 5.93 -0.81 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.97 -0.84 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 8.20 -0.73 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.45 -0.80 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 10.88 -0.76 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 12.34 -0.78 33 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 13.95 -0.73 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.57 -0.76 33 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 17.36 -0.68 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.20 -0.66 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.08 -0.65 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.07 -0.62 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.09 -0.56 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.83 -0.86 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.15 -0.65 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.10 -0.82 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.23 -0.86 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.38 -0.91 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.72 -0.82 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.17 -0.22 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 2.70 -0.39 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.45 -0.31 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 4.18 -0.41 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 5.03 -0.41 32 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.95 -0.51 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.99 -0.52 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.09 -0.62 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 9.33 -0.63 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.59 -0.73 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 12.03 -0.35 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 13.49 -0.78 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.06 -0.75 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.71 -0.73 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.37 -0.77 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.12 -0.77 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.87 -0.88 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.81 -0.82 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.75 -0.81 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.56 -0.99 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.80 -0.81 34 0 0 0
TOTAL PUT 272 6,623 +94
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.70
30DEC25 14.50 C 0.00 0.00 0.00 11.23 +0.03 134 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 10.73 +0.03 126 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.22 +0.01 103 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.72 +0.02 95 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.22 +0.01 88 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.72 +0.01 81 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.22 +0.02 74 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.72 +0.01 67 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.23 +0.02 78 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 6.73 +0.02 72 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 6.24 +0.04 73 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.74 +0.04 67 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 4.72 +0.04 0 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 3.72 +0.04 0 0 11 0
30DEC25 23.00 C 0.00 0.00 0.00 2.72 +0.03 0 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 1.73 +0.04 18 0 83 0
30DEC25 25.00 C 0.00 0.00 0.00 0.79 +0.02 16 0 241 0
30DEC25 26.00 C 0.11 0.17 0.11 0.16 0.00 14 19 1,051 -3
30DEC25 27.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 2,090 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 3,164 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 462 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,104 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 250 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.77 +0.05 40 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.23 +0.01 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.73 0.00 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.24 +0.01 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.74 0.00 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.74 0.00 0 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.79 +0.04 15 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 1.84 +0.03 15 0 130 0
29JAN26 25.00 C 0.00 0.00 0.00 1.06 +0.03 16 0 881 0
29JAN26 26.00 C 0.41 0.42 0.40 0.47 +0.02 16 9 342 +4
29JAN26 27.00 C 0.16 0.16 0.16 0.16 +0.01 16 24 421 0
29JAN26 28.00 C 0.00 0.00 0.00 0.04 0.00 15 0 562 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 16 0 152 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 20 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 85 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.81 +0.04 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.31 +0.01 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.79 +0.01 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.27 -0.07 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.78 -0.07 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.80 +0.01 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.84 +0.03 16 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.88 +0.03 16 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 2.06 +0.04 19 0 572 0
26FEB26 25.00 C 1.18 1.21 1.18 1.27 +0.03 17 25 90 -25
26FEB26 26.00 C 0.00 0.00 0.00 0.69 +0.01 16 0 58 0
26FEB26 27.00 C 0.00 0.00 0.00 0.33 +0.01 16 0 439 0
26FEB26 28.00 C 0.00 0.00 0.00 0.14 0.00 16 0 120 0
26FEB26 29.00 C 0.00 0.00 0.00 0.06 0.00 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 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.34 +0.04 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.84 +0.04 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.35 +0.04 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.85 +0.04 21 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.35 +0.03 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.86 +0.04 23 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.36 +0.04 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.82 +0.04 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.34 0.00 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.85 0.00 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 4.87 +0.07 0 0 10 0
30MAR26 22.00 C 3.83 3.83 3.83 3.93 +0.04 17 30 52 +30
30MAR26 23.00 C 0.00 0.00 0.00 3.01 +0.03 17 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 2.17 +0.02 17 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 1.47 +0.01 17 0 47 0
30MAR26 26.00 C 0.90 0.90 0.86 0.91 -0.01 17 11 625 +11
30MAR26 27.00 C 0.00 0.00 0.00 0.55 +0.03 17 0 258 0
30MAR26 28.00 C 0.00 0.00 0.00 0.29 0.00 17 0 383 0
30MAR26 29.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 348 0
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 8.89 +0.04 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.35 -0.01 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.86 +0.04 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.37 +0.05 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.88 +0.07 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.40 +0.06 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.92 +0.07 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.99 +0.08 18 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.09 +0.03 18 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.36 +0.03 21 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.51 +0.02 18 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 1.88 +0.02 18 0 136 0
29JUN26 26.00 C 0.00 0.00 0.00 1.32 -0.03 18 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 0.93 +0.01 18 0 230 0
29JUN26 28.00 C 0.00 0.00 0.00 0.66 +0.01 18 0 31 0
29JUN26 29.00 C 0.00 0.00 0.00 0.44 +0.01 19 0 37 0
29JUN26 30.00 C 0.00 0.00 0.00 0.28 0.00 19 0 682 0
29JUN26 31.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 0.00 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 0.00 19 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 0.00 19 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 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 7.92 +0.03 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.40 -0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.94 +0.07 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.48 +0.08 15 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.02 +0.08 16 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.14 +0.08 18 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.37 +0.12 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.61 +0.01 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 2.93 0.00 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.34 0.00 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.78 -0.06 19 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.37 -0.05 19 0 76 0
29SEP26 28.00 C 0.90 0.90 0.90 1.03 -0.02 19 1 21 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.77 -0.01 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.56 -0.02 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.43 +0.01 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.31 0.00 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 0.00 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.12 +0.03 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.65 +0.02 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.20 +0.02 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.75 +0.01 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.32 +0.01 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.48 0.00 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.69 -0.02 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.97 -0.03 20 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.32 -0.04 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.74 -0.05 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.17 -0.12 19 0 34 0
30DEC26 27.00 C 0.00 0.00 0.00 1.75 -0.11 19 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 1.40 -0.05 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.10 -0.05 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.85 -0.06 19 0 12 0
30DEC26 31.00 C 0.00 0.00 0.00 0.67 -0.04 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.51 -0.04 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.39 -0.03 20 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.29 -0.04 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.23 -0.03 20 0 0 0
TOTAL CALL 119 18,371 +18
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 128 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 121 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 428 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 651 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1,011 0
30DEC25 25.00 P 0.08 0.08 0.07 0.05 -0.02 14 77 2,224 +54
30DEC25 26.00 P 0.69 0.69 0.42 0.42 -0.05 13 36 1,783 -32
30DEC25 27.00 P 0.00 0.00 0.00 1.30 -0.04 0 0 1,276 0
30DEC25 28.00 P 0.00 0.00 0.00 2.30 -0.04 0 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 3.30 -0.04 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.30 -0.04 0 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 5.30 -0.04 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.30 -0.04 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.30 -0.04 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.30 -0.04 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.30 -0.04 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.30 -0.04 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.30 -0.04 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 33 0 30 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29JAN26 22.00 P 0.04 0.04 0.04 0.01 0.00 21 3 75 -3
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 16 0 162 0
29JAN26 24.00 P 0.00 0.00 0.00 0.06 0.00 16 0 537 0
29JAN26 25.00 P 0.32 0.32 0.32 0.23 -0.01 15 8 1,797 +8
29JAN26 26.00 P 0.66 0.66 0.66 0.66 -0.03 15 31 573 0
29JAN26 27.00 P 0.00 0.00 0.00 1.39 -0.03 16 0 311 0
29JAN26 28.00 P 0.00 0.00 0.00 2.30 -0.04 0 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 3.30 -0.04 0 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 4.35 +0.01 32 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.36 +0.02 37 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.35 0.00 41 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.34 -0.02 45 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.35 0.00 50 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.35 0.00 54 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.34 -0.01 57 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.34 -0.01 60 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 970 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 0.00 17 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 0.00 17 0 263 0
26FEB26 24.00 P 0.20 0.20 0.20 0.16 -0.01 17 26 422 +26
26FEB26 25.00 P 0.49 0.49 0.41 0.41 -0.02 17 86 272 +86
26FEB26 26.00 P 0.87 0.91 0.87 0.85 -0.02 16 6 156 +5
26FEB26 27.00 P 0.00 0.00 0.00 1.52 -0.02 17 0 42 0
26FEB26 28.00 P 0.00 0.00 0.00 2.34 -0.04 16 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.30 -0.04 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.35 +0.01 26 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 5.36 +0.02 31 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.35 0.00 34 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.34 -0.02 37 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.35 0.00 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.35 0.00 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.34 -0.01 46 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 36 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 0.00 18 0 76 0
30MAR26 23.00 P 0.17 0.17 0.17 0.11 -0.01 17 5 321 +5
30MAR26 24.00 P 0.00 0.00 0.00 0.27 -0.02 17 0 348 0
30MAR26 25.00 P 0.00 0.00 0.00 0.57 -0.03 17 0 425 0
30MAR26 26.00 P 0.00 0.00 0.00 1.02 -0.03 17 0 96 0
30MAR26 27.00 P 0.00 0.00 0.00 1.64 -0.04 17 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.42 -0.04 17 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.32 -0.04 17 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 4.35 +0.01 23 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.36 +0.02 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.35 0.00 30 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.34 -0.02 32 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.35 0.00 36 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.35 0.00 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.34 -0.01 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.34 -0.01 43 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 0.00 20 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 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 19 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 -0.01 18 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 0.37 -0.01 19 0 49 0
29JUN26 24.00 P 0.00 0.00 0.00 0.64 -0.01 19 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 1.02 -0.02 19 0 174 0
29JUN26 26.00 P 0.00 0.00 0.00 1.52 +0.02 19 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 2.07 -0.03 18 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.77 -0.03 18 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.55 -0.04 18 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.51 -0.06 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.40 -0.11 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.36 -0.08 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.34 -0.02 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.35 0.00 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.35 0.00 29 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.34 -0.01 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.34 -0.01 33 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 0.08 -0.01 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 -0.02 19 0 32 0
29SEP26 23.00 P 0.00 0.00 0.00 0.60 -0.03 20 0 119 0
29SEP26 24.00 P 0.00 0.00 0.00 0.92 -0.04 20 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.33 -0.01 20 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.83 0.00 20 0 19 0
29SEP26 27.00 P 0.00 0.00 0.00 2.35 -0.06 19 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.02 -0.06 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.76 -0.06 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.65 -0.05 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.50 -0.11 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.40 -0.07 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.39 +0.03 23 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.35 0.00 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.35 0.00 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.34 -0.01 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.34 -0.01 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 -0.02 20 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 -0.03 20 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.20 -0.03 20 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.34 -0.04 20 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.54 -0.05 20 0 0 0
30DEC26 23.00 P 0.95 0.95 0.95 0.80 -0.07 20 1 8 +1
30DEC26 24.00 P 0.00 0.00 0.00 1.14 -0.08 20 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.57 -0.04 20 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.07 -0.03 20 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 2.66 -0.02 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.23 -0.09 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.94 -0.21 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.85 +0.05 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.54 -0.08 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.42 -0.07 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.39 0.00 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.35 0.00 22 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.35 0.00 24 0 0 0
TOTAL PUT 279 18,660 +150
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$ 558.50
30DEC25 320.00 C 0.00 0.00 0.00 238.83 -4.99 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 228.84 -4.97 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 218.85 -5.01 0 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 208.86 -5.02 0 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 198.87 -5.00 0 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 188.89 -5.00 66 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 178.90 -5.04 62 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 168.91 -5.05 57 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 158.92 -4.75 53 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 148.93 -5.07 49 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 138.94 -4.77 45 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 128.95 -4.79 41 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 118.96 -4.80 37 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 108.97 -4.96 33 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 98.98 -4.54 29 0 492 0
30DEC25 470.00 C 0.00 0.00 0.00 88.99 -4.54 25 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 79.00 -4.54 18 0 336 0
30DEC25 490.00 C 0.00 0.00 0.00 69.02 -4.54 24 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 59.05 -4.54 23 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 49.14 -4.53 23 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 39.43 -4.48 23 0 169 0
30DEC25 530.00 C 0.00 0.00 0.00 30.15 -4.35 23 0 200 0
30DEC25 540.00 C 22.20 22.30 21.31 21.04 -4.73 20 38 377 -14
30DEC25 550.00 C 15.28 15.28 12.50 14.07 -3.48 21 98 804 +9
30DEC25 560.00 C 8.41 8.98 7.61 8.63 -2.84 22 393 615 +162
30DEC25 570.00 C 4.79 5.50 4.05 4.82 -2.10 22 293 2,854 -28
30DEC25 580.00 C 2.66 2.66 2.31 2.58 -1.25 23 121 614 +1
30DEC25 590.00 C 1.67 1.67 1.35 1.17 -0.88 23 24 315 +8
30DEC25 600.00 C 0.93 0.93 0.93 0.47 -0.47 23 15 490 0
30DEC25 610.00 C 0.00 0.00 0.00 0.17 -0.22 23 0 215 0
30DEC25 620.00 C 0.00 0.00 0.00 0.06 -0.09 23 0 287 0
30DEC25 630.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 386 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 233 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 27 0 111 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 29 0 83 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 32 0 61 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 34 0 301 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 37 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 39 0 49 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 48 0 239 0
29JAN26 440.00 C 0.00 0.00 0.00 119.72 -5.83 0 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 109.92 -5.82 0 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 100.47 -5.99 27 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 90.77 -4.41 27 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 81.23 -4.33 27 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 71.93 -4.23 27 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 62.97 -4.07 27 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 54.43 -3.87 27 0 22 0
29JAN26 520.00 C 0.00 0.00 0.00 46.42 -3.62 27 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 39.02 -3.34 27 0 111 0
29JAN26 540.00 C 0.00 0.00 0.00 31.68 -3.65 26 0 136 0
29JAN26 550.00 C 0.00 0.00 0.00 25.63 -2.51 26 0 133 0
29JAN26 560.00 C 20.88 20.88 19.94 20.51 -2.24 26 2 128 0
29JAN26 570.00 C 15.87 17.42 15.45 16.25 -1.84 27 152 326 +90
29JAN26 580.00 C 12.81 12.81 12.81 12.82 -1.32 27 1 82 +1
29JAN26 590.00 C 9.58 9.58 9.58 9.99 -1.44 27 2 147 0
29JAN26 600.00 C 7.01 7.01 7.01 7.60 -0.90 27 15 131 0
29JAN26 610.00 C 0.00 0.00 0.00 5.60 -0.89 27 20 47 -19
29JAN26 620.00 C 4.20 4.20 4.20 4.06 -0.69 27 54 152 +14
29JAN26 630.00 C 0.00 0.00 0.00 2.90 -0.51 27 0 33 0
29JAN26 640.00 C 0.00 0.00 0.00 2.03 -0.39 27 0 8 0
29JAN26 650.00 C 0.00 0.00 0.00 1.41 -0.27 27 0 26 0
29JAN26 660.00 C 0.00 0.00 0.00 0.93 -0.22 27 0 22 0
29JAN26 670.00 C 0.00 0.00 0.00 0.62 -0.14 27 0 15 0
29JAN26 680.00 C 0.00 0.00 0.00 0.41 -0.09 27 0 4 0
29JAN26 690.00 C 0.00 0.00 0.00 0.27 -0.06 27 0 182 0
26FEB26 440.00 C 0.00 0.00 0.00 121.09 -6.43 0 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 111.60 -6.34 24 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 102.21 -6.25 26 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 93.98 -5.88 29 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 85.14 -4.08 29 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 76.64 -3.93 29 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 68.52 -3.77 29 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 60.83 -3.58 29 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 53.61 -3.38 29 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 46.90 -3.15 29 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 40.20 -3.44 29 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 34.56 -2.06 29 0 46 0
26FEB26 560.00 C 28.29 30.56 28.29 29.54 -1.97 29 2 68 0
26FEB26 570.00 C 0.00 0.00 0.00 25.05 -1.93 29 0 68 0
26FEB26 580.00 C 0.00 0.00 0.00 21.26 -1.75 29 0 36 0
26FEB26 590.00 C 0.00 0.00 0.00 18.01 -1.53 29 0 93 0
26FEB26 600.00 C 14.70 14.70 14.70 15.21 -1.33 30 9 469 +9
26FEB26 610.00 C 0.00 0.00 0.00 12.59 -1.33 30 0 129 0
26FEB26 620.00 C 10.48 10.48 10.48 10.29 -1.14 30 15 405 +15
26FEB26 630.00 C 8.75 8.75 8.75 8.35 -0.97 30 23 281 +23
26FEB26 640.00 C 0.00 0.00 0.00 6.53 -1.01 29 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 5.23 -0.83 29 0 4 0
26FEB26 660.00 C 0.00 0.00 0.00 4.15 -0.55 29 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 3.28 -0.45 29 0 4 0
30MAR26 320.00 C 0.00 0.00 0.00 239.76 -6.54 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 229.65 -6.77 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 219.78 -7.04 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 209.94 -7.02 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 200.19 -6.94 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 190.39 -6.67 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 180.55 -7.49 0 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 170.80 -6.99 0 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 161.10 -6.96 0 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 151.46 -6.92 0 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 141.96 -6.82 26 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 132.42 -7.55 27 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 123.22 -7.37 29 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 114.12 -4.34 29 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 105.26 -3.20 29 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 97.72 -2.20 31 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 89.60 -1.08 31 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 81.73 -3.67 31 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 74.22 -3.65 31 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 67.21 -3.38 31 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 60.40 -3.35 31 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 54.31 -3.07 31 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 47.35 -5.47 30 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 42.19 -2.28 31 0 31 0
30MAR26 560.00 C 0.00 0.00 0.00 37.41 -1.92 31 0 73 0
30MAR26 570.00 C 0.00 0.00 0.00 32.85 -2.09 31 0 91 0
30MAR26 580.00 C 0.00 0.00 0.00 29.06 -1.90 31 0 78 0
30MAR26 590.00 C 0.00 0.00 0.00 25.65 -1.75 31 0 75 0
30MAR26 600.00 C 0.00 0.00 0.00 22.61 -1.60 32 0 551 0
30MAR26 610.00 C 0.00 0.00 0.00 19.92 -1.45 32 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 17.40 -1.35 32 0 43 0
30MAR26 630.00 C 0.00 0.00 0.00 14.99 -1.36 32 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 12.46 -1.50 31 0 64 0
30MAR26 650.00 C 0.00 0.00 0.00 10.69 -1.37 31 0 265 0
30MAR26 660.00 C 0.00 0.00 0.00 9.04 -0.92 31 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 7.75 -0.76 31 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 6.47 -0.76 31 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 5.53 -0.56 31 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 4.62 -0.55 31 0 33 0
29JUN26 350.00 C 0.00 0.00 0.00 211.64 -7.17 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 202.13 -7.14 27 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 192.70 -7.11 28 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 183.43 -7.00 29 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 174.22 -6.94 30 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 165.15 -6.87 30 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 156.18 -6.23 30 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 147.47 -6.62 30 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 139.00 -6.57 31 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 130.83 -6.39 31 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 122.86 -6.02 31 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 115.19 -6.50 31 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 107.71 -6.39 31 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 100.63 -3.40 31 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 95.15 -1.21 33 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 88.53 -1.11 33 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 82.28 -0.92 33 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 76.40 -2.79 33 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 70.53 -2.77 33 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 65.42 -2.44 33 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 60.52 -2.22 33 0 28 0
29JUN26 560.00 C 0.00 0.00 0.00 55.82 -2.17 33 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 51.00 -2.33 32 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 47.00 -2.29 33 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 42.76 -2.82 32 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 39.63 -2.30 33 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 36.49 -2.14 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 33.70 -1.62 33 0 34 0
29JUN26 630.00 C 0.00 0.00 0.00 30.96 -1.11 33 0 25 0
29JUN26 640.00 C 0.00 0.00 0.00 27.19 -2.22 33 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 24.84 -1.84 33 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 22.61 -1.06 33 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 20.38 -1.05 33 0 1 0
29JUN26 680.00 C 0.00 0.00 0.00 18.50 -0.80 33 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 16.82 -0.79 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 15.59 -0.34 33 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 140.97 -6.53 32 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 133.65 -6.65 32 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 126.62 -3.53 32 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 119.78 -3.45 33 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 113.19 -2.43 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 106.87 -2.37 33 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 100.90 -2.47 33 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 95.17 -2.21 33 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 89.57 -2.13 33 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 85.52 -0.97 34 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 80.52 -0.88 34 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 75.52 -0.96 34 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 71.13 -2.78 34 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 66.82 -1.87 34 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 62.26 -1.33 34 0 2 0
29SEP26 590.00 C 0.00 0.00 0.00 58.46 -1.77 34 0 0 0
29SEP26 600.00 C 54.23 54.23 54.23 54.23 -2.15 33 15 15 +8
29SEP26 610.00 C 0.00 0.00 0.00 51.00 -1.90 33 0 4 0
29SEP26 620.00 C 0.00 0.00 0.00 48.15 -1.27 34 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 45.24 -0.69 34 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 41.67 -1.37 34 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 38.89 -2.57 34 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 36.11 -1.36 34 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 33.58 -1.10 34 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 31.42 -1.06 34 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 29.26 -1.06 34 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 27.11 -1.05 34 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 149.79 -5.93 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 142.91 -3.63 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 136.20 -3.55 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 129.71 -3.48 33 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 123.62 -2.30 33 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 117.59 -2.40 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 111.79 -2.35 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 106.22 -2.25 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 100.88 -2.22 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 95.77 -2.07 33 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 90.84 -2.13 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 86.16 -2.13 33 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 82.37 -3.32 33 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 78.90 -2.65 34 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 74.94 -0.34 34 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 71.06 -1.83 34 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 67.38 -0.43 34 0 11 0
30DEC26 610.00 C 64.27 64.27 64.27 64.04 -0.18 34 15 15 +15
30DEC26 620.00 C 58.70 58.70 58.70 60.95 +0.05 34 1 1 0
30DEC26 630.00 C 0.00 0.00 0.00 55.04 -2.74 33 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 55.00 -0.78 35 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 50.68 -2.09 34 0 0 0
TOTAL CALL 1,308 17,239 +294
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 94 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 75 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 66 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 62 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 58 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 54 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 50 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 39 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 0.00 28 4 1,482 -4
30DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,032 0
30DEC25 500.00 P 0.25 0.25 0.25 0.03 0.00 23 2 734 0
30DEC25 510.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 559 0
30DEC25 520.00 P 0.80 0.80 0.79 0.40 +0.07 23 2 666 0
30DEC25 530.00 P 1.33 1.60 1.30 1.13 +0.20 23 20 527 -11
30DEC25 540.00 P 3.14 3.55 3.14 2.70 +0.47 23 127 796 +36
30DEC25 550.00 P 6.41 7.00 5.20 5.48 +0.84 23 305 644 +75
30DEC25 560.00 P 10.22 12.40 9.79 10.17 +1.67 23 122 214 +1
30DEC25 570.00 P 16.43 19.22 16.43 16.44 +2.46 24 16 140 +15
30DEC25 580.00 P 22.55 22.55 22.55 23.05 +2.03 21 1 116 0
30DEC25 590.00 P 0.00 0.00 0.00 32.23 +3.72 23 0 100 0
30DEC25 600.00 P 0.00 0.00 0.00 41.66 +4.15 23 0 49 0
30DEC25 610.00 P 0.00 0.00 0.00 51.50 +4.41 0 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 61.50 +4.50 0 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 71.50 +4.50 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 81.50 +4.50 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 91.50 +4.50 0 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 102.14 +5.14 53 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 112.19 +5.19 57 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 122.13 +5.13 60 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 132.19 +5.19 65 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 141.50 +4.46 0 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 151.94 +4.94 68 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 161.93 +4.93 71 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 171.93 +4.93 74 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 182.17 +5.17 81 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 30 0
29JAN26 450.00 P 0.00 0.00 0.00 0.15 +0.05 27 0 107 0
29JAN26 460.00 P 0.00 0.00 0.00 0.29 +0.07 27 0 148 0
29JAN26 470.00 P 0.00 0.00 0.00 0.55 +0.12 27 0 371 0
29JAN26 480.00 P 1.40 1.60 1.40 1.00 +0.22 27 28 1,326 +28
29JAN26 490.00 P 0.00 0.00 0.00 1.68 +0.30 27 0 116 0
29JAN26 500.00 P 0.00 0.00 0.00 2.73 +0.47 27 0 232 0
29JAN26 510.00 P 4.10 4.80 4.10 4.22 +0.69 27 5 1,626 +5
29JAN26 520.00 P 5.95 6.88 5.74 6.25 +0.95 27 78 211 +46
29JAN26 530.00 P 8.30 9.41 8.30 8.91 +1.60 28 63 164 +10
29JAN26 540.00 P 11.87 12.84 11.87 12.23 +1.67 28 84 269 +68
29JAN26 550.00 P 16.84 17.16 15.88 16.34 +1.95 28 150 314 +105
29JAN26 560.00 P 0.00 0.00 0.00 21.31 +2.24 28 0 323 0
29JAN26 570.00 P 0.00 0.00 0.00 26.94 +2.49 28 0 245 0
29JAN26 580.00 P 0.00 0.00 0.00 32.55 +1.95 27 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 39.52 +3.14 27 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 47.15 +3.46 27 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 55.31 +3.73 27 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 63.92 +3.95 27 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 72.92 +4.14 27 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 82.22 +4.25 27 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 91.79 +4.34 27 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 102.24 +5.10 32 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 112.19 +5.18 34 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 122.13 +5.13 36 0 30 0
29JAN26 690.00 P 0.00 0.00 0.00 132.19 +5.19 38 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 0.76 +0.11 29 0 14 0
26FEB26 450.00 P 0.00 0.00 0.00 1.19 +0.17 29 0 24 0
26FEB26 460.00 P 0.00 0.00 0.00 1.81 +0.26 29 0 95 0
26FEB26 470.00 P 0.00 0.00 0.00 2.65 +0.38 29 0 197 0
26FEB26 480.00 P 4.00 4.38 3.99 3.87 +0.51 30 59 124 +59
26FEB26 490.00 P 0.00 0.00 0.00 5.31 +0.57 30 0 115 0
26FEB26 500.00 P 0.00 0.00 0.00 7.25 +0.79 30 0 842 0
26FEB26 510.00 P 0.00 0.00 0.00 9.46 +1.02 29 0 11 0
26FEB26 520.00 P 0.00 0.00 0.00 12.14 +1.25 29 0 43 0
26FEB26 530.00 P 0.00 0.00 0.00 15.39 +1.49 29 0 269 0
26FEB26 540.00 P 0.00 0.00 0.00 19.23 +1.70 29 0 103 0
26FEB26 550.00 P 0.00 0.00 0.00 23.77 +1.97 30 0 135 0
26FEB26 560.00 P 0.00 0.00 0.00 28.78 +2.10 30 0 146 0
26FEB26 570.00 P 0.00 0.00 0.00 34.17 +2.02 30 0 106 0
26FEB26 580.00 P 0.00 0.00 0.00 40.44 +2.26 30 0 30 0
26FEB26 590.00 P 0.00 0.00 0.00 46.32 +2.70 29 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 53.35 +3.07 29 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 60.80 +3.37 29 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 68.56 +3.43 29 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 76.85 +3.68 29 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 85.37 +3.86 29 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 94.20 +3.94 29 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 104.55 +6.00 32 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 113.72 +5.80 32 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 0.02 +0.01 32 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.27 +0.03 31 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.44 +0.06 31 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.67 +0.10 31 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 0.97 +0.10 31 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 1.44 +0.15 31 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 2.05 +0.24 31 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 2.79 +0.27 31 0 160 0
30MAR26 450.00 P 0.00 0.00 0.00 3.81 +0.35 31 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 5.07 +0.49 31 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 6.53 +0.53 31 0 98 0
30MAR26 480.00 P 0.00 0.00 0.00 8.52 +0.53 32 0 170 0
30MAR26 490.00 P 0.00 0.00 0.00 10.65 +0.65 31 0 32 0
30MAR26 500.00 P 13.30 13.30 13.30 13.12 +0.99 31 5 1,325 +5
30MAR26 510.00 P 15.84 15.84 15.84 16.02 +1.17 31 15 56 +11
30MAR26 520.00 P 19.14 19.38 19.14 19.41 +1.36 31 28 44 +24
30MAR26 530.00 P 22.95 23.21 22.90 23.35 +1.59 31 29 42 +27
30MAR26 540.00 P 26.88 26.88 26.88 27.70 +1.72 32 1 135 0
30MAR26 550.00 P 0.00 0.00 0.00 32.60 +1.89 32 0 261 0
30MAR26 560.00 P 0.00 0.00 0.00 37.97 +2.06 32 0 22 0
30MAR26 570.00 P 0.00 0.00 0.00 43.31 +1.75 32 0 23 0
30MAR26 580.00 P 0.00 0.00 0.00 49.04 +1.57 32 0 28 0
30MAR26 590.00 P 0.00 0.00 0.00 55.55 +3.12 32 0 59 0
30MAR26 600.00 P 0.00 0.00 0.00 63.47 +3.02 33 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 68.61 +2.94 31 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 75.95 +3.26 31 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 83.59 +3.26 31 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 91.48 +3.49 31 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 101.20 +5.06 33 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 109.79 +3.99 34 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 118.48 +2.42 34 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 127.25 +6.09 34 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 136.29 +6.60 34 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 145.40 +3.82 35 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 0.90 +0.12 33 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 1.22 +0.13 33 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 1.70 +0.20 33 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 2.23 +0.24 33 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 2.95 +0.29 33 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 3.78 +0.40 33 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 4.83 +0.44 33 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 6.02 +0.58 33 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 7.48 +0.62 33 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 9.10 +0.78 33 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 11.06 +0.84 33 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 13.13 +0.95 33 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 15.69 +1.11 33 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 18.53 +1.51 33 0 52 0
29JUN26 490.00 P 0.00 0.00 0.00 21.58 +1.83 33 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 24.08 +0.88 32 0 60 0
29JUN26 510.00 P 0.00 0.00 0.00 27.66 +0.98 32 0 88 0
29JUN26 520.00 P 0.00 0.00 0.00 31.85 +0.68 32 0 70 0
29JUN26 530.00 P 0.00 0.00 0.00 36.14 +0.89 32 0 15 0
29JUN26 540.00 P 0.00 0.00 0.00 40.75 +1.80 32 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 45.98 +2.37 32 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 51.29 +2.47 33 0 57 0
29JUN26 570.00 P 0.00 0.00 0.00 56.95 +2.72 33 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 63.16 +2.83 33 0 27 0
29JUN26 590.00 P 0.00 0.00 0.00 69.44 +3.22 33 0 16 0
29JUN26 600.00 P 0.00 0.00 0.00 74.89 +2.18 32 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 82.53 +1.66 33 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 89.68 +1.91 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 96.98 +1.90 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 104.50 +2.06 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 112.29 +2.22 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 120.10 +2.04 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 128.14 +2.05 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 136.38 +2.10 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 144.83 +2.28 35 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 153.31 +2.21 35 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 16.08 +1.05 34 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 18.68 +1.09 34 0 10 0
29SEP26 460.00 P 0.00 0.00 0.00 21.31 +1.12 34 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 24.37 +1.40 34 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 27.46 +0.81 33 0 14 0
29SEP26 490.00 P 0.00 0.00 0.00 30.98 +1.84 34 0 28 0
29SEP26 500.00 P 0.00 0.00 0.00 33.83 +1.01 33 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 37.81 +1.11 33 0 20 0
29SEP26 520.00 P 0.00 0.00 0.00 42.31 +0.81 33 0 11 0
29SEP26 530.00 P 0.00 0.00 0.00 46.85 +0.85 33 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 51.66 +0.90 33 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 57.03 +1.24 33 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 62.40 +2.63 33 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 68.02 +2.90 33 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 73.95 +1.57 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 80.42 +1.91 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 87.11 +2.27 34 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 93.68 +2.27 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 100.34 +2.13 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 107.01 +1.75 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 114.23 +1.71 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 121.56 +1.82 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 129.29 +2.05 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 136.98 +2.05 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 144.65 +2.08 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 152.62 +1.94 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 160.91 +2.21 35 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 22.13 +1.64 34 0 11 0
30DEC26 450.00 P 0.00 0.00 0.00 24.81 +1.74 34 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 28.10 +2.06 34 0 11 0
30DEC26 470.00 P 29.82 29.82 29.82 30.61 +2.11 33 7 17 +7
30DEC26 480.00 P 0.00 0.00 0.00 34.04 +2.07 33 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 37.85 +0.57 33 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 41.80 +0.55 33 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 46.11 +3.07 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 50.60 +3.42 34 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 55.32 +3.23 34 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 60.23 +3.19 34 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 65.50 +3.69 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 70.95 +3.43 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 76.55 +1.87 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 82.54 +2.56 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 88.74 +2.73 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 94.24 +1.95 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 100.78 +2.02 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 107.51 +2.10 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 114.01 +2.08 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 121.03 +2.10 34 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 129.38 +2.79 35 0 0 0
TOTAL PUT 1,151 26,267 +507
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$ 3.55
30DEC25 2.40 C 0.00 0.00 0.00 1.16 -0.06 116 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.06 -0.06 105 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.98 -0.05 126 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 0.86 -0.07 85 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.77 -0.06 90 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.68 -0.05 90 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.59 -0.06 86 0 5 0
30DEC25 3.10 C 0.00 0.00 0.00 0.51 -0.05 87 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.42 -0.06 79 0 20 0
30DEC25 3.30 C 0.00 0.00 0.00 0.36 -0.05 84 0 10 0
30DEC25 3.40 C 0.00 0.00 0.00 0.29 -0.05 81 0 110 0
30DEC25 3.50 C 0.25 0.27 0.25 0.23 -0.06 79 63 134 -37
30DEC25 3.60 C 0.00 0.00 0.00 0.18 -0.06 78 0 121 0
30DEC25 3.70 C 0.14 0.14 0.14 0.15 -0.04 82 6 777 -5
30DEC25 3.80 C 0.00 0.00 0.00 0.11 -0.05 79 0 514 0
30DEC25 3.90 C 0.00 0.00 0.00 0.09 -0.04 82 0 504 0
30DEC25 4.00 C 0.07 0.07 0.07 0.07 -0.04 83 5 534 0
30DEC25 4.10 C 0.07 0.07 0.07 0.04 -0.04 75 35 516 0
30DEC25 4.20 C 0.00 0.00 0.00 0.03 -0.03 76 0 436 0
30DEC25 4.30 C 0.00 0.00 0.00 0.02 -0.02 75 0 289 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 -0.02 70 0 200 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 754 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 163 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 141 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 92 0 89 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 97 0 78 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 102 0 436 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 113 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 124 0 414 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 134 0 564 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 144 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 152 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 161 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 169 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 177 0 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 184 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 191 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 198 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 204 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 211 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 217 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 223 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 228 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 234 0 173 0
29JAN26 2.40 C 0.00 0.00 0.00 1.20 -0.05 90 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.12 -0.04 92 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.03 -0.05 89 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.96 -0.04 92 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.88 -0.04 90 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.80 -0.05 88 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.73 -0.05 87 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.66 -0.05 86 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.60 -0.05 86 0 0 0
29JAN26 3.30 C 0.57 0.57 0.57 0.55 -0.04 88 4 224 +4
29JAN26 3.40 C 0.00 0.00 0.00 0.48 -0.06 84 0 228 0
29JAN26 3.50 C 0.00 0.00 0.00 0.43 -0.06 83 0 207 0
29JAN26 3.60 C 0.00 0.00 0.00 0.39 -0.06 84 0 549 0
29JAN26 3.70 C 0.00 0.00 0.00 0.35 -0.06 84 0 321 0
29JAN26 3.80 C 0.00 0.00 0.00 0.31 -0.06 84 0 95 0
29JAN26 3.90 C 0.00 0.00 0.00 0.28 -0.05 85 0 56 0
29JAN26 4.00 C 0.00 0.00 0.00 0.25 -0.05 85 0 88 0
29JAN26 4.10 C 0.00 0.00 0.00 0.22 -0.05 84 0 185 0
29JAN26 4.20 C 0.14 0.14 0.14 0.20 -0.04 86 30 69 +30
29JAN26 4.30 C 0.00 0.00 0.00 0.18 -0.04 86 0 3 0
29JAN26 4.40 C 0.00 0.00 0.00 0.16 -0.04 86 0 110 0
29JAN26 4.50 C 0.00 0.00 0.00 0.14 -0.04 86 0 208 0
29JAN26 4.60 C 0.00 0.00 0.00 0.12 -0.04 85 0 318 0
29JAN26 4.70 C 0.00 0.00 0.00 0.11 -0.03 86 0 50 0
29JAN26 4.80 C 0.00 0.00 0.00 0.09 -0.03 84 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.08 -0.03 84 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.07 -0.03 84 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.06 -0.02 88 0 37 0
29JAN26 5.50 C 0.00 0.00 0.00 0.04 -0.02 86 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.03 -0.01 87 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 86 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 81 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 115 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.24 -0.05 83 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.17 -0.04 86 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.09 -0.04 85 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.02 -0.04 86 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.94 -0.05 83 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.88 -0.04 85 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.82 -0.04 85 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.75 -0.05 83 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.71 -0.04 86 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.65 -0.05 84 0 19 0
26FEB26 3.40 C 0.00 0.00 0.00 0.61 -0.04 86 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.55 -0.05 84 0 287 0
26FEB26 3.60 C 0.00 0.00 0.00 0.51 -0.05 84 0 90 0
26FEB26 3.70 C 0.00 0.00 0.00 0.47 -0.05 84 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.43 -0.05 84 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.40 -0.04 84 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.37 -0.04 85 0 160 0
26FEB26 4.10 C 0.00 0.00 0.00 0.34 -0.04 85 0 160 0
26FEB26 4.20 C 0.00 0.00 0.00 0.31 -0.04 84 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.29 -0.03 85 0 210 0
26FEB26 4.40 C 0.00 0.00 0.00 0.27 -0.03 86 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.24 -0.04 85 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.22 -0.04 85 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.21 -0.03 86 0 37 0
26FEB26 4.80 C 0.00 0.00 0.00 0.19 -0.03 86 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.17 -0.03 85 0 10 0
26FEB26 5.00 C 0.11 0.11 0.11 0.16 -0.02 86 5 8 +5
26FEB26 5.25 C 0.00 0.00 0.00 0.13 -0.02 86 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.11 -0.02 87 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.09 -0.01 88 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.30 -0.03 84 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.23 -0.02 85 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.16 -0.02 84 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.09 -0.03 84 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.03 -0.02 85 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.96 -0.03 83 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.90 -0.03 83 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.84 -0.04 82 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.78 -0.04 81 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.73 -0.04 81 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.69 -0.04 82 0 30 0
30MAR26 3.50 C 0.00 0.00 0.00 0.65 -0.03 82 0 29 0
30MAR26 3.60 C 0.00 0.00 0.00 0.61 -0.03 83 0 58 0
30MAR26 3.70 C 0.00 0.00 0.00 0.57 -0.03 83 0 80 0
30MAR26 3.80 C 0.00 0.00 0.00 0.53 -0.03 82 0 20 0
30MAR26 3.90 C 0.00 0.00 0.00 0.50 -0.03 83 0 51 0
30MAR26 4.00 C 0.00 0.00 0.00 0.47 -0.03 83 0 71 0
30MAR26 4.10 C 0.00 0.00 0.00 0.44 -0.02 83 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.41 -0.02 83 0 3 0
30MAR26 4.30 C 0.00 0.00 0.00 0.38 -0.03 83 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.36 -0.02 83 0 12 0
30MAR26 4.50 C 0.00 0.00 0.00 0.34 -0.02 84 0 345 0
30MAR26 4.60 C 0.00 0.00 0.00 0.31 -0.02 83 0 14 0
30MAR26 4.70 C 0.00 0.00 0.00 0.29 -0.02 83 0 40 0
30MAR26 4.80 C 0.00 0.00 0.00 0.27 -0.02 83 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.26 -0.01 84 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.24 -0.02 83 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.20 -0.02 83 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.17 -0.01 83 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.15 -0.01 85 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.12 -0.01 83 0 193 0
30MAR26 6.25 C 0.00 0.00 0.00 0.11 -0.01 85 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 -0.01 84 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.08 0.00 85 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 0.00 86 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 0.00 86 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 0.00 85 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 0.00 84 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 0.00 82 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 79 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 64 0
29JUN26 2.40 C 0.00 0.00 0.00 1.39 -0.04 74 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.33 -0.03 75 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.27 -0.03 75 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.23 -0.01 78 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.17 -0.05 78 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.12 -0.05 78 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.07 -0.04 78 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.02 -0.04 78 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.97 -0.04 78 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.93 -0.03 79 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.88 -0.04 78 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.82 -0.03 76 0 10 0
29JUN26 3.60 C 0.82 0.82 0.82 0.78 -0.03 76 5 15 +5
29JUN26 3.70 C 0.00 0.00 0.00 0.74 -0.03 76 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.71 -0.03 76 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.67 -0.03 76 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.64 -0.03 76 0 295 0
29JUN26 4.10 C 0.00 0.00 0.00 0.61 -0.03 76 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.59 -0.02 77 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.56 -0.02 77 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.53 -0.03 76 0 4 0
29JUN26 4.50 C 0.00 0.00 0.00 0.51 -0.02 77 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.48 -0.03 76 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.46 -0.02 77 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.44 -0.02 77 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 -0.02 77 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.40 -0.02 77 0 122 0
29JUN26 5.25 C 0.00 0.00 0.00 0.36 -0.01 77 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.32 -0.01 77 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.28 -0.02 77 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.25 -0.01 77 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 -0.01 78 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.20 -0.01 77 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.18 -0.01 77 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 0.00 78 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 0.00 78 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 -0.01 77 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 0.00 78 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.01 76 0 2,799 0
29SEP26 2.40 C 0.00 0.00 0.00 1.51 -0.01 75 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.45 -0.05 75 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.39 -0.05 74 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.34 -0.01 75 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.28 -0.01 74 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.23 -0.05 74 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.18 -0.05 74 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.14 -0.05 74 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.09 -0.05 74 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.05 -0.05 74 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.01 -0.04 74 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.94 -0.07 72 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.91 -0.07 72 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.87 -0.07 72 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.84 -0.04 72 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.80 -0.04 72 0 0 0
29SEP26 4.00 C 0.69 0.69 0.69 0.77 -0.04 72 30 86 -30
29SEP26 4.10 C 0.00 0.00 0.00 0.74 -0.04 72 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.72 -0.03 73 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.69 -0.03 73 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 -0.04 72 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.64 -0.03 73 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 -0.04 72 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 -0.03 73 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 -0.03 73 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 -0.03 73 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 -0.03 73 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.48 -0.03 73 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.44 -0.02 73 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.40 -0.02 73 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.37 -0.02 74 0 54 0
29SEP26 6.25 C 0.00 0.00 0.00 0.34 -0.02 74 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.32 -0.02 75 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 -0.02 74 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 -0.01 74 0 2 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 -0.01 75 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 -0.01 75 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 -0.02 73 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 -0.01 74 0 16 0
30DEC26 2.40 C 0.00 0.00 0.00 1.59 -0.05 73 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.53 -0.06 72 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.48 -0.05 72 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.43 -0.05 72 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.38 -0.05 72 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.33 -0.05 72 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.29 -0.04 73 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.24 -0.05 72 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.20 -0.05 72 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.16 -0.04 72 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.12 -0.04 72 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.05 -0.04 70 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 -0.04 70 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.98 -0.04 70 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.95 -0.04 70 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.92 -0.04 70 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.89 -0.03 70 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 -0.04 70 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.83 -0.04 70 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.81 -0.03 71 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 -0.03 71 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 -0.03 71 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 -0.03 71 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.71 -0.03 71 0 0 0
TOTAL CALL 183 24,668 -28
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 90 0 156 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30DEC25 2.90 P 0.03 0.03 0.03 0.02 0.00 83 10 40 -10
30DEC25 3.00 P 0.00 0.00 0.00 0.03 -0.01 81 0 2,568 0
30DEC25 3.10 P 0.00 0.00 0.00 0.05 0.00 83 0 515 0
30DEC25 3.20 P 0.08 0.08 0.08 0.07 0.00 81 50 264 0
30DEC25 3.30 P 0.00 0.00 0.00 0.10 0.00 81 0 399 0
30DEC25 3.40 P 0.00 0.00 0.00 0.14 +0.01 82 0 489 0
30DEC25 3.50 P 0.00 0.00 0.00 0.18 0.00 80 0 234 0
30DEC25 3.60 P 0.00 0.00 0.00 0.24 +0.01 83 0 1,000 0
30DEC25 3.70 P 0.00 0.00 0.00 0.30 +0.02 83 0 481 0
30DEC25 3.80 P 0.37 0.37 0.37 0.35 0.00 76 150 977 -150
30DEC25 3.90 P 0.00 0.00 0.00 0.44 +0.04 83 0 265 0
30DEC25 4.00 P 0.51 0.51 0.51 0.53 +0.04 89 10 1,039 0
30DEC25 4.10 P 0.00 0.00 0.00 0.60 +0.03 83 0 1,121 0
30DEC25 4.20 P 0.00 0.00 0.00 0.70 +0.04 92 0 752 0
30DEC25 4.30 P 0.00 0.00 0.00 0.80 +0.06 100 0 340 0
30DEC25 4.40 P 0.00 0.00 0.00 0.88 +0.04 93 0 191 0
30DEC25 4.50 P 0.00 0.00 0.00 0.97 +0.04 91 0 320 0
30DEC25 4.60 P 0.00 0.00 0.00 1.08 +0.05 107 0 147 0
30DEC25 4.70 P 0.00 0.00 0.00 1.17 +0.05 103 0 163 0
30DEC25 4.80 P 0.00 0.00 0.00 1.26 +0.04 97 0 782 0
30DEC25 4.90 P 0.00 0.00 0.00 1.37 +0.05 115 0 113 0
30DEC25 5.00 P 0.00 0.00 0.00 1.48 +0.08 131 0 3,806 0
30DEC25 5.25 P 0.00 0.00 0.00 1.73 +0.08 144 0 3,205 0
30DEC25 5.50 P 0.00 0.00 0.00 1.98 +0.07 157 0 1,159 0
30DEC25 5.75 P 0.00 0.00 0.00 2.21 +0.04 141 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.46 +0.05 151 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.71 +0.05 160 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.96 +0.05 169 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 3.21 +0.05 178 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 3.46 +0.04 186 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.71 +0.04 194 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.96 +0.04 201 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.21 +0.05 208 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.45 +0.04 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.95 +0.03 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.20 +0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.45 +0.04 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.70 +0.04 0 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.04 0.00 89 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.05 -0.01 87 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.07 0.00 89 0 490 0
29JAN26 2.70 P 0.00 0.00 0.00 0.09 0.00 88 0 3,832 0
29JAN26 2.80 P 0.00 0.00 0.00 0.11 0.00 87 0 4,004 0
29JAN26 2.90 P 0.00 0.00 0.00 0.14 0.00 88 0 3,275 0
29JAN26 3.00 P 0.00 0.00 0.00 0.17 0.00 88 0 1,367 0
29JAN26 3.10 P 0.00 0.00 0.00 0.21 0.00 89 0 1,361 0
29JAN26 3.20 P 0.00 0.00 0.00 0.25 0.00 89 0 3,420 0
29JAN26 3.30 P 0.00 0.00 0.00 0.29 0.00 88 0 3,250 0
29JAN26 3.40 P 0.00 0.00 0.00 0.34 0.00 88 0 3,127 0
29JAN26 3.50 P 0.40 0.40 0.40 0.40 +0.01 90 2 1,944 0
29JAN26 3.60 P 0.00 0.00 0.00 0.45 +0.01 89 0 1,786 0
29JAN26 3.70 P 0.00 0.00 0.00 0.51 +0.01 89 0 562 0
29JAN26 3.80 P 0.00 0.00 0.00 0.57 +0.01 89 0 1,073 0
29JAN26 3.90 P 0.00 0.00 0.00 0.65 +0.02 91 0 726 0
29JAN26 4.00 P 0.00 0.00 0.00 0.72 +0.02 92 0 402 0
29JAN26 4.10 P 0.00 0.00 0.00 0.79 +0.02 91 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.86 +0.02 91 0 338 0
29JAN26 4.30 P 0.00 0.00 0.00 0.94 +0.03 92 0 703 0
29JAN26 4.40 P 0.00 0.00 0.00 1.02 +0.03 92 0 276 0
29JAN26 4.50 P 0.00 0.00 0.00 1.11 +0.03 94 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.19 +0.03 94 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.28 +0.04 95 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.37 +0.03 96 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.46 +0.04 98 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.56 +0.05 101 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.79 +0.05 103 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 2.03 +0.05 108 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.28 +0.05 116 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.52 +0.05 118 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.77 +0.05 125 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 3.02 +0.05 131 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.27 +0.04 137 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.51 +0.04 137 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.76 +0.04 142 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 4.01 +0.04 147 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.26 +0.04 152 0 14 0
26FEB26 2.40 P 0.00 0.00 0.00 0.09 0.00 89 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.11 0.00 88 0 20 0
26FEB26 2.60 P 0.00 0.00 0.00 0.13 0.00 87 0 60 0
26FEB26 2.70 P 0.00 0.00 0.00 0.16 0.00 87 0 773 0
26FEB26 2.80 P 0.00 0.00 0.00 0.19 0.00 87 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.23 +0.01 88 0 830 0
26FEB26 3.00 P 0.00 0.00 0.00 0.27 +0.01 88 0 403 0
26FEB26 3.10 P 0.00 0.00 0.00 0.31 +0.01 88 0 608 0
26FEB26 3.20 P 0.00 0.00 0.00 0.36 +0.02 89 0 1,640 0
26FEB26 3.30 P 0.00 0.00 0.00 0.40 +0.01 88 0 2,450 0
26FEB26 3.40 P 0.00 0.00 0.00 0.46 +0.02 89 0 1,980 0
26FEB26 3.50 P 0.00 0.00 0.00 0.51 +0.01 89 0 2,456 0
26FEB26 3.60 P 0.60 0.60 0.60 0.57 +0.02 89 100 3,496 -100
26FEB26 3.70 P 0.00 0.00 0.00 0.63 +0.02 89 0 660 0
26FEB26 3.80 P 0.00 0.00 0.00 0.70 +0.03 90 0 208 0
26FEB26 3.90 P 0.00 0.00 0.00 0.76 +0.02 89 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.83 +0.02 90 0 128 0
26FEB26 4.10 P 0.00 0.00 0.00 0.91 +0.03 92 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 0.98 +0.03 91 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 1.04 +0.02 89 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.12 +0.02 90 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.21 +0.03 92 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.29 +0.03 92 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.38 +0.04 94 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.46 +0.04 94 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.55 +0.04 95 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.64 +0.05 97 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.86 +0.05 97 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.09 +0.05 100 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.33 +0.06 104 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.14 +0.01 86 0 10 0
30MAR26 2.50 P 0.00 0.00 0.00 0.16 +0.01 85 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.20 +0.02 87 0 262 0
30MAR26 2.70 P 0.00 0.00 0.00 0.23 +0.02 86 0 88 0
30MAR26 2.80 P 0.00 0.00 0.00 0.27 +0.03 87 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.31 +0.03 87 0 200 0
30MAR26 3.00 P 0.00 0.00 0.00 0.35 +0.03 87 0 60 0
30MAR26 3.10 P 0.00 0.00 0.00 0.39 +0.02 86 0 200 0
30MAR26 3.20 P 0.00 0.00 0.00 0.44 +0.02 86 0 403 0
30MAR26 3.30 P 0.00 0.00 0.00 0.49 +0.03 86 0 966 0
30MAR26 3.40 P 0.00 0.00 0.00 0.55 +0.03 87 0 2,430 0
30MAR26 3.50 P 0.00 0.00 0.00 0.61 +0.04 88 0 2,020 0
30MAR26 3.60 P 0.00 0.00 0.00 0.67 +0.04 88 0 6,227 0
30MAR26 3.70 P 0.00 0.00 0.00 0.73 +0.04 88 0 3,095 0
30MAR26 3.80 P 0.00 0.00 0.00 0.79 +0.04 87 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.86 +0.04 88 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.93 +0.05 88 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 1.00 +0.04 89 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 1.07 +0.04 89 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 1.11 +0.01 84 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.18 +0.03 84 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.29 +0.04 88 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.36 +0.03 87 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.45 +0.04 89 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.53 +0.04 89 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.61 +0.04 89 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.68 +0.02 87 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.91 +0.04 90 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.13 +0.03 91 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.36 +0.04 93 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.61 +0.05 98 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.85 +0.06 100 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.08 +0.05 101 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.33 +0.06 105 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.57 +0.05 107 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.82 +0.05 111 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.06 +0.04 112 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.30 +0.04 113 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.55 +0.04 116 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.80 +0.05 119 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.04 +0.04 120 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.29 +0.04 123 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.23 +0.01 78 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.27 +0.02 80 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.31 +0.02 80 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.35 +0.02 80 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.39 +0.02 80 0 82 0
29JUN26 2.90 P 0.00 0.00 0.00 0.44 +0.03 80 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.49 +0.03 80 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.54 +0.03 80 0 0 0
29JUN26 3.20 P 0.65 0.65 0.65 0.59 +0.03 80 7 44 +7
29JUN26 3.30 P 0.00 0.00 0.00 0.65 +0.04 81 0 730 0
29JUN26 3.40 P 0.00 0.00 0.00 0.70 +0.03 80 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.76 +0.03 80 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.82 +0.04 80 0 994 0
29JUN26 3.70 P 0.00 0.00 0.00 0.89 +0.04 81 0 177 0
29JUN26 3.80 P 0.00 0.00 0.00 0.95 +0.04 81 0 600 0
29JUN26 3.90 P 0.00 0.00 0.00 1.02 +0.04 81 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.09 +0.05 82 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.16 +0.05 82 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.23 +0.04 81 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.30 +0.04 81 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.38 +0.05 82 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.45 +0.05 82 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.53 +0.05 82 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.61 +0.10 83 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.64 +0.05 78 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.77 +0.05 83 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.85 +0.05 83 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 2.06 +0.05 84 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.28 +0.06 85 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.49 +0.05 86 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.71 +0.05 86 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.93 +0.04 86 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.16 +0.04 87 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.39 +0.04 88 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.63 +0.04 90 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.86 +0.03 90 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.08 +0.01 88 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.33 +0.02 91 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.58 +0.03 94 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.31 +0.02 76 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.35 +0.02 75 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.39 +0.01 75 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.43 +0.01 75 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.48 +0.02 75 0 230 0
29SEP26 2.90 P 0.00 0.00 0.00 0.53 +0.02 75 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.58 +0.02 75 0 170 0
29SEP26 3.10 P 0.00 0.00 0.00 0.64 +0.03 76 0 105 0
29SEP26 3.20 P 0.00 0.00 0.00 0.69 +0.02 76 0 530 0
29SEP26 3.30 P 0.00 0.00 0.00 0.75 +0.02 76 0 667 0
29SEP26 3.40 P 0.00 0.00 0.00 0.81 +0.03 76 0 416 0
29SEP26 3.50 P 0.91 0.92 0.91 0.87 +0.03 77 400 822 +400
29SEP26 3.60 P 0.97 0.97 0.97 0.93 +0.03 76 100 629 +100
29SEP26 3.70 P 1.02 1.03 1.02 1.00 +0.03 77 200 546 +200
29SEP26 3.80 P 0.00 0.00 0.00 1.06 +0.03 76 0 60 0
29SEP26 3.90 P 0.00 0.00 0.00 1.13 +0.03 77 0 44 0
29SEP26 4.00 P 0.00 0.00 0.00 1.20 +0.03 77 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.27 +0.04 77 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.34 +0.04 77 0 485 0
29SEP26 4.30 P 0.00 0.00 0.00 1.42 +0.04 78 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.49 +0.04 78 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.52 +0.04 74 0 36 0
29SEP26 4.60 P 1.60 1.60 1.60 1.59 +0.02 74 10 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.67 +0.04 75 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.74 +0.04 74 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 1.88 +0.10 79 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.96 +0.05 79 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.16 +0.04 79 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.37 +0.05 80 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.59 +0.05 81 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.80 +0.05 81 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.02 +0.04 82 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.24 +0.04 82 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.46 +0.03 82 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.69 +0.03 82 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.91 +0.02 82 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.15 +0.02 83 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.38 +0.01 83 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.61 +0.01 83 0 0 0
30DEC26 2.40 P 0.51 0.51 0.51 0.38 +0.02 74 100 107 0
30DEC26 2.50 P 0.00 0.00 0.00 0.42 +0.02 73 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.47 +0.02 74 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.51 +0.02 73 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.57 +0.03 74 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.62 +0.03 74 0 430 0
30DEC26 3.00 P 0.76 0.77 0.76 0.67 +0.02 74 2 26 +2
30DEC26 3.10 P 0.00 0.00 0.00 0.72 +0.02 74 0 19 0
30DEC26 3.20 P 0.00 0.00 0.00 0.78 +0.03 74 0 22 0
30DEC26 3.30 P 0.00 0.00 0.00 0.84 +0.03 74 0 22 0
30DEC26 3.40 P 0.00 0.00 0.00 0.90 +0.03 74 0 16 0
30DEC26 3.50 P 0.00 0.00 0.00 0.96 +0.03 74 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.03 +0.04 75 0 22 0
30DEC26 3.70 P 0.00 0.00 0.00 1.09 +0.03 74 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 1.16 +0.03 75 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.23 +0.04 75 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.26 +0.04 72 0 11 0
30DEC26 4.10 P 0.00 0.00 0.00 1.33 +0.04 73 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.40 +0.04 73 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.47 +0.04 72 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.54 +0.04 72 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.61 +0.04 72 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.69 +0.04 73 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.76 +0.04 72 0 0 0
TOTAL PUT 1,141 105,450 +449
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$ 78.35
30DEC25 45.00 C 0.00 0.00 0.00 33.40 -0.45 99 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 32.40 -0.45 92 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 31.40 -0.45 84 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 30.40 -0.45 56 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 29.40 -0.46 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 28.40 -0.46 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 25.90 -0.46 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 23.41 -0.45 64 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 20.91 -0.45 45 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 18.41 -0.46 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 15.92 -0.45 45 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 13.42 -0.45 35 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 10.92 -0.46 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 8.44 -0.46 28 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 6.03 -0.45 28 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 3.83 -0.42 27 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.09 -0.34 28 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.94 -0.24 28 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 0.34 -0.13 27 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.10 -0.05 28 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 250 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.75 -0.45 34 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.76 -0.45 34 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.77 -0.45 33 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.77 -0.46 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.78 -0.46 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.79 -0.46 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.32 -0.46 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.86 -0.45 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.41 -0.45 27 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.00 -0.45 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.65 -0.44 28 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.38 -0.43 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.23 -0.41 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.23 -0.39 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.41 -0.36 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.79 -0.33 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.39 -0.29 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.19 -0.26 27 0 30 0
30MAR26 82.50 C 0.00 0.00 0.00 3.21 -0.21 28 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.41 -0.18 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.78 -0.15 27 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.30 -0.11 28 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.93 -0.09 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.65 -0.07 27 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.45 -0.06 27 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.31 -0.04 27 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 0.00 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 29 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.35 -0.46 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.89 -0.45 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.44 -0.45 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.03 -0.44 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.68 -0.43 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.42 -0.42 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.29 -0.40 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.32 -0.37 28 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 8.54 -0.34 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.97 -0.31 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.61 -0.27 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.46 -0.24 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.50 -0.21 27 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.73 -0.19 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.13 -0.14 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.63 -0.11 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.23 -0.10 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.95 -0.08 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.72 -0.05 28 0 0 0
TOTAL CALL 0 628 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 111 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 56 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 41 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 0.00 28 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 133 0
30DEC25 75.00 P 0.00 0.00 0.00 0.41 +0.04 28 0 55 0
30DEC25 77.50 P 0.00 0.00 0.00 1.16 +0.11 28 0 402 0
30DEC25 80.00 P 0.00 0.00 0.00 2.51 +0.21 27 0 400 0
30DEC25 82.50 P 0.00 0.00 0.00 4.43 +0.33 28 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 6.70 +0.41 28 0 18 0
30DEC25 87.50 P 0.00 0.00 0.00 9.15 +0.44 0 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 11.65 +0.45 0 0 41 0
30DEC25 92.50 P 0.00 0.00 0.00 14.15 +0.45 0 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 16.65 +0.45 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 19.15 +0.45 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 21.65 +0.45 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 24.15 +0.45 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 26.65 +0.45 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 29.15 +0.45 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 31.65 +0.45 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 34.15 +0.45 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 36.65 +0.45 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 39.15 +0.45 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 41.65 +0.45 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 44.15 +0.45 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 46.65 +0.45 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 31 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.46 +0.03 27 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.78 +0.04 27 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.28 +0.08 28 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 1.95 +0.10 28 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 2.82 +0.13 28 0 63 0
30MAR26 77.50 P 0.00 0.00 0.00 3.91 +0.17 28 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 5.21 +0.20 27 0 275 0
30MAR26 82.50 P 0.00 0.00 0.00 6.73 +0.24 27 0 120 0
30MAR26 85.00 P 0.00 0.00 0.00 8.45 +0.28 28 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 10.34 +0.31 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.39 +0.35 27 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 14.57 +0.38 28 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 16.85 +0.41 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.22 +0.43 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.66 +0.44 28 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 24.15 +0.45 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.65 +0.45 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.15 +0.45 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.65 +0.45 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.15 +0.45 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.65 +0.45 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.15 +0.45 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.65 +0.45 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.15 +0.45 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.65 +0.45 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.71 +0.04 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.10 +0.05 27 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.63 +0.08 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.31 +0.10 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.15 +0.13 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.16 +0.16 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.34 +0.17 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.71 +0.20 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.24 +0.24 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.92 +0.28 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.71 +0.30 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.64 +0.32 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.68 +0.34 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.80 +0.37 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.99 +0.38 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.25 +0.39 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.56 +0.41 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$ 8.97
30DEC25 4.53 C 0.00 0.00 0.00 4.47 +0.08 198 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 4.37 +0.08 193 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 4.28 +0.08 187 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 4.18 +0.08 182 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.94 +0.08 169 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.70 +0.08 157 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 3.46 +0.07 145 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 3.22 +0.07 133 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.97 +0.07 122 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.73 +0.07 112 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 2.49 +0.07 101 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.25 +0.07 91 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 2.01 +0.07 82 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.75 +0.09 51 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 1.51 +0.05 43 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 1.27 +0.09 36 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 1.03 +0.09 29 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.79 +0.09 22 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.55 +0.08 23 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.34 +0.06 22 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.18 +0.03 22 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 48 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 2.98 +0.06 62 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.74 +0.08 56 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.49 +0.07 44 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.26 +0.08 46 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 2.03 +0.08 45 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.78 +0.07 35 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.55 +0.08 34 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.32 +0.08 32 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 1.07 +0.08 24 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.86 +0.07 25 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.66 +0.06 25 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.49 +0.05 25 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.35 +0.04 25 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.51 +0.10 71 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.41 +0.10 68 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.32 +0.10 66 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.18 +0.06 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.94 +0.05 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.75 +0.10 57 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.46 +0.04 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.28 +0.10 51 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.98 +0.04 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.75 +0.05 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.28 +0.05 19 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.04 +0.04 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.82 +0.05 24 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.60 +0.03 24 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.38 +0.02 24 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.20 +0.07 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.01 +0.06 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.84 +0.06 26 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.69 +0.05 26 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.55 +0.04 25 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.02 0.00 25 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 4.32 +0.07 50 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.97 +0.03 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.75 +0.06 43 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.50 +0.04 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.28 +0.06 38 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.02 +0.04 28 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.79 +0.04 30 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.57 +0.05 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.33 +0.04 28 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.11 +0.04 28 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.90 +0.05 29 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.70 +0.07 29 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.50 +0.07 29 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.31 +0.07 28 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.09 +0.06 25 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.93 +0.06 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.79 +0.06 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.66 +0.05 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.56 +0.04 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.46 +0.03 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.38 +0.03 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.28 +0.04 36 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 3.03 +0.05 32 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.80 +0.03 31 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.57 +0.04 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.35 +0.04 29 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.14 +0.04 29 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.94 +0.05 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.75 +0.05 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.57 +0.06 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.38 +0.04 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.22 +0.07 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.05 +0.05 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.92 +0.04 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.80 +0.04 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.72 +0.06 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.62 +0.03 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.54 +0.03 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
TOTAL CALL 0 270 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 116 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 88 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 71 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30DEC25 7.95 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30DEC25 8.19 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.12 -0.05 22 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.26 -0.07 23 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 0.45 -0.08 23 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 0.67 -0.09 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.15 -0.09 0 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 1.63 -0.09 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.12 -0.09 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 2.60 -0.09 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.08 -0.09 0 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.27 -0.04 25 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.39 -0.07 24 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.55 -0.08 24 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.74 -0.08 25 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.16 -0.09 24 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.63 -0.09 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.12 -0.09 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 6.51 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 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.44 -0.03 26 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.57 -0.04 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.70 -0.07 25 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.87 -0.06 26 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.28 -0.03 29 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.70 -0.04 30 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.15 -0.06 31 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.60 -0.09 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.08 -0.09 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 37 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 32 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 -0.01 24 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 0.04 -0.01 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.14 -0.01 26 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.42 -0.04 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.54 -0.04 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.66 -0.04 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.79 -0.05 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.94 -0.06 24 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.13 -0.06 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.27 -0.06 24 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.63 -0.07 22 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.03 -0.07 21 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.45 -0.09 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.89 -0.08 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.33 -0.08 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.01 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.49 -0.03 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.58 -0.05 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.70 -0.05 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.83 -0.05 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.96 -0.05 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.10 -0.06 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.26 -0.06 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.42 -0.06 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.78 -0.05 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.16 -0.05 26 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.57 -0.05 25 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.99 -0.04 24 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.42 -0.04 20 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$ 8.97
30DEC25 4.13 C 0.00 0.00 0.00 4.87 +0.08 223 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.78 +0.08 217 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.68 +0.08 211 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 4.58 +0.08 205 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.50 +0.08 200 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.40 +0.08 194 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 4.31 +0.08 189 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 4.07 +0.08 176 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.83 +0.08 163 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.60 +0.07 152 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 3.37 +0.07 141 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 3.13 +0.07 129 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.90 +0.07 119 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.67 +0.07 109 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 2.43 +0.07 99 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 2.19 +0.07 89 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.97 +0.08 86 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.70 +0.09 49 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 1.47 +0.06 42 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 1.24 +0.09 35 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 1.00 +0.09 28 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.77 +0.08 21 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.55 +0.07 23 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.34 +0.06 24 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.58 +0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.50 +0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.44 +0.10 69 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.35 +0.10 67 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.07 +0.05 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.83 +0.05 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.60 +0.05 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.37 +0.04 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.19 +0.10 49 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.91 +0.04 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.00 +0.05 23 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.77 +0.03 23 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.56 +0.04 24 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.36 +0.03 24 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.19 +0.09 27 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.02 +0.09 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.86 +0.08 27 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.70 +0.07 27 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 184 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 174 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.42 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 60 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.25 -0.01 26 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
TOTAL PUT 0 15 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.97
30DEC25 5.00 C 0.00 0.00 0.00 4.00 +0.08 172 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.75 +0.08 159 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.50 +0.07 147 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.25 +0.07 135 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.00 +0.07 123 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.75 +0.07 112 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.50 +0.07 102 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.25 +0.07 91 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.01 +0.08 88 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.73 +0.09 50 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.48 +0.05 42 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 1.26 +0.09 57 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.01 +0.09 48 0 61 0
30DEC25 8.25 C 0.77 0.77 0.77 0.73 +0.08 20 1 38 0
30DEC25 8.50 C 0.00 0.00 0.00 0.50 +0.07 24 0 79 0
30DEC25 8.75 C 0.00 0.00 0.00 0.30 +0.05 24 0 253 0
30DEC25 9.00 C 0.11 0.14 0.11 0.15 +0.03 24 39 190 +39
30DEC25 9.25 C 0.07 0.07 0.07 0.06 +0.01 24 60 60 +60
30DEC25 9.50 C 0.02 0.02 0.02 0.02 0.00 24 30 161 +30
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 34 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 77 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 4.00 +0.08 82 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.75 +0.08 75 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.50 +0.07 68 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.25 +0.07 62 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.01 +0.06 63 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.76 +0.08 57 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.50 +0.07 44 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.26 +0.08 46 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.02 +0.08 44 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.76 +0.07 35 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.52 +0.08 33 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.28 +0.11 31 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 1.03 +0.09 25 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.81 +0.08 25 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.61 +0.07 24 0 24 0
29JAN26 8.75 C 0.00 0.00 0.00 0.46 +0.06 26 0 73 0
29JAN26 9.00 C 0.00 0.00 0.00 0.31 +0.04 25 0 8 0
29JAN26 9.25 C 0.18 0.18 0.18 0.21 +0.04 25 2 2 +2
29JAN26 9.50 C 0.13 0.13 0.13 0.13 +0.02 25 80 110 +80
29JAN26 9.75 C 0.00 0.00 0.00 0.08 +0.02 25 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 4.02 +0.09 69 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.77 +0.09 63 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.53 +0.09 62 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.28 +0.09 57 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.03 +0.08 51 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.79 +0.09 50 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.54 +0.09 45 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.29 +0.08 40 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.05 +0.09 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.80 +0.09 33 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.53 +0.05 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.30 +0.04 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.08 +0.07 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.88 +0.07 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.72 +0.08 26 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.55 +0.05 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.41 +0.03 25 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.30 +0.03 25 0 2 0
26FEB26 9.50 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
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 4.02 +0.07 48 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.80 +0.10 58 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.53 +0.07 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.28 +0.07 40 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.03 +0.06 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.79 +0.07 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.54 +0.06 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.29 +0.06 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.05 +0.06 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.80 +0.03 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.57 +0.05 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.35 +0.04 24 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.19 +0.07 28 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.99 +0.06 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.82 +0.06 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.66 +0.05 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.52 +0.04 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.42 +0.04 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.32 +0.03 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.03 +0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.80 +0.06 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.54 +0.05 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.29 +0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.05 +0.04 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.81 +0.04 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.57 +0.04 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.33 +0.04 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.11 +0.05 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.88 +0.06 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.67 +0.07 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.47 +0.08 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.27 +0.08 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.05 +0.07 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.89 +0.07 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.75 +0.07 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.64 +0.08 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.52 +0.05 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.42 +0.04 26 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.34 +0.04 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 +0.01 26 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 4.03 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.80 +0.06 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.54 +0.04 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.30 +0.05 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.05 +0.04 28 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.82 +0.05 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.58 +0.04 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.35 +0.04 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.13 +0.04 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.92 +0.05 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.72 +0.06 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.54 +0.07 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.35 +0.06 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.17 +0.08 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.02 +0.07 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.89 +0.07 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.79 +0.08 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.69 +0.06 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 +0.05 28 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.51 +0.05 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.44 +0.05 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.32 +0.04 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.30 +0.04 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.06 +0.04 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.83 +0.03 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.60 +0.04 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.38 +0.04 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.16 +0.04 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.96 +0.04 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.78 +0.06 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.60 +0.06 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.44 +0.06 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.27 +0.04 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.11 +0.05 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.02 +0.08 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.90 +0.07 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.80 +0.04 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.71 +0.04 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.63 +0.04 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.55 +0.03 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.33 +0.02 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 +0.02 28 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
TOTAL CALL 212 1,563 +211
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 182 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
30DEC25 8.50 P 0.02 0.02 0.02 0.02 -0.02 24 30 116 -30
30DEC25 8.75 P 0.00 0.00 0.00 0.06 -0.04 22 0 96 0
30DEC25 9.00 P 0.18 0.18 0.18 0.16 -0.06 22 9 69 +9
30DEC25 9.25 P 0.00 0.00 0.00 0.32 -0.09 21 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.54 -0.09 23 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.78 -0.09 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.03 -0.09 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 0.00 25 0 83 0
29JAN26 8.25 P 0.00 0.00 0.00 0.05 -0.02 23 0 8 0
29JAN26 8.50 P 0.14 0.14 0.14 0.11 -0.02 24 10 74 +10
29JAN26 8.75 P 0.24 0.24 0.24 0.19 -0.03 24 30 86 -30
29JAN26 9.00 P 0.30 0.30 0.30 0.30 -0.04 24 5 30 -5
29JAN26 9.25 P 0.00 0.00 0.00 0.44 -0.05 24 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.63 -0.06 25 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.83 -0.07 25 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.05 -0.08 25 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 0.00 25 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.18 -0.02 25 0 30 0
26FEB26 8.75 P 0.00 0.00 0.00 0.26 -0.04 24 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.38 -0.04 24 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.52 -0.05 24 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.69 -0.07 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.88 -0.07 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.08 -0.08 24 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.54 -0.08 25 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 0.00 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 0.00 26 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.17 -0.03 25 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.34 -0.04 25 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.60 -0.07 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.77 -0.06 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.95 -0.06 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.14 -0.07 25 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.61 -0.03 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.04 -0.08 27 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 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 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 27 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 26 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 0.00 26 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.27 -0.01 25 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.35 -0.02 25 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.45 -0.02 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.56 -0.03 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.69 -0.04 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.84 -0.04 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.00 -0.07 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.16 -0.09 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.35 -0.05 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.54 -0.06 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.94 -0.07 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.38 -0.07 16 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.82 -0.08 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.28 -0.09 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.75 -0.09 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 30 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 0.00 28 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 0.00 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 -0.01 27 0 3 0
29SEP26 7.50 P 0.35 0.35 0.35 0.33 -0.01 27 1 11 +1
29SEP26 7.75 P 0.00 0.00 0.00 0.41 -0.02 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.51 -0.02 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 -0.02 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.73 -0.03 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.87 -0.03 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.01 -0.03 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.16 -0.04 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.32 -0.05 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.50 -0.04 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.68 -0.05 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.07 -0.05 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.50 -0.03 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.94 -0.02 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.38 -0.03 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.84 -0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.01 28 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.82 -0.04 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.95 -0.04 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.09 -0.05 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.24 -0.05 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.40 -0.05 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.57 -0.05 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.78 -0.02 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.15 -0.03 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.56 -0.02 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.98 -0.04 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.42 -0.02 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.87 -0.02 21 0 0 0
TOTAL PUT 85 1,607 -45
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$ 22.90
30DEC25 13.00 C 0.00 0.00 0.00 9.91 +0.16 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 9.41 +0.15 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.91 +0.15 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.42 +0.16 97 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.92 +0.16 89 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.42 +0.16 82 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.92 +0.16 75 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.42 +0.16 67 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.92 +0.16 61 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.42 +0.16 54 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.92 +0.16 47 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.42 +0.16 40 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.92 +0.16 32 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.42 +0.16 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.92 +0.16 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.92 +0.15 0 0 17 0
30DEC25 22.00 C 0.00 0.00 0.00 0.97 +0.15 19 0 20 0
30DEC25 23.00 C 0.24 0.24 0.18 0.28 +0.05 19 43 45 +40
30DEC25 24.00 C 0.06 0.06 0.02 0.04 0.00 19 20 36 -12
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 24 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 49 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.46 +0.16 43 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.96 +0.16 37 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.46 +0.16 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.96 +0.16 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.46 +0.15 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.97 +0.16 29 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.47 +0.16 24 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.97 +0.15 19 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.48 +0.15 22 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.00 +0.15 23 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 2.09 +0.19 23 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 1.27 +0.07 22 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 0.70 +0.07 22 0 6 0
29JAN26 24.00 C 0.00 0.00 0.00 0.34 +0.04 23 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.05 0.00 23 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 62 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.49 +0.15 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.00 +0.16 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.50 +0.16 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.00 +0.15 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.51 +0.16 24 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.02 +0.16 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.53 +0.15 24 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.05 +0.15 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.58 +0.15 24 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.13 +0.15 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.23 +0.06 22 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.54 +0.09 23 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 0.99 +0.07 24 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.60 +0.04 24 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.34 +0.03 24 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.19 +0.03 25 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.01 +0.15 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.52 +0.16 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.02 +0.16 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.53 +0.16 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.03 +0.16 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.54 +0.16 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.04 +0.15 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.55 +0.16 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.06 +0.16 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.57 +0.15 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.09 +0.15 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.62 +0.15 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.15 +0.14 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.71 +0.14 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.28 +0.13 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.49 +0.16 25 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.81 +0.13 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.26 +0.09 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.84 +0.06 25 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.04 +0.16 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.55 +0.16 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.06 +0.16 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.58 +0.16 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.10 +0.15 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.63 +0.14 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.18 +0.14 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.74 +0.14 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.31 +0.12 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.90 +0.11 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.52 +0.11 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.81 +0.09 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.21 +0.07 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.70 +0.06 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.28 +0.04 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.94 +0.03 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.68 +0.02 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.49 +0.02 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.16 0.00 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 0.00 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 7.64 +0.15 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.17 +0.14 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.72 +0.15 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.27 +0.14 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.84 +0.14 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.41 +0.13 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.01 +0.12 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.61 +0.11 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.24 +0.11 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.88 +0.10 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.22 +0.08 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.64 +0.07 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.14 +0.06 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.71 +0.05 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.35 +0.03 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.05 +0.02 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.81 +0.02 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.63 +0.02 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.36 0.00 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 0.00 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 6.49 +0.13 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.08 +0.13 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.68 +0.12 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.28 +0.11 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.92 +0.11 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.55 +0.10 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.22 +0.10 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.58 +0.08 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.02 +0.07 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.52 +0.06 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.08 +0.04 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.71 +0.04 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.40 +0.03 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.14 +0.02 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.91 +0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.73 +0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.46 0.00 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
TOTAL CALL 63 635 +28
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC25 22.00 P 0.08 0.08 0.08 0.05 -0.03 19 1 35 +1
30DEC25 23.00 P 0.00 0.00 0.00 0.38 -0.10 20 0 12 0
30DEC25 24.00 P 0.00 0.00 0.00 1.12 -0.19 19 0 37 0
30DEC25 25.00 P 0.00 0.00 0.00 2.10 -0.16 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.10 -0.16 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.10 -0.16 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.10 -0.16 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.10 -0.16 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.10 -0.16 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.10 -0.16 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.10 -0.16 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.10 -0.16 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.10 -0.16 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 10 0
29JAN26 21.00 P 0.16 0.16 0.16 0.12 -0.02 23 5 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.34 -0.05 23 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.77 -0.08 24 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.41 -0.08 24 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.18 -0.14 23 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 3.11 -0.15 23 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.10 -0.16 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.10 -0.16 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.10 -0.16 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.10 -0.16 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.10 -0.16 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.10 -0.16 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.10 -0.16 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.10 -0.16 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.57 -0.03 25 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 1.03 -0.05 25 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.64 -0.06 26 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.33 -0.12 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.19 -0.13 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.12 -0.15 25 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.10 -0.16 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.10 -0.16 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.10 -0.16 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.10 -0.16 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.10 -0.16 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.10 -0.16 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.10 -0.16 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.41 -0.06 25 0 3 0
30MAR26 22.00 P 0.00 0.00 0.00 0.73 -0.10 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.18 -0.14 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.76 -0.17 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.47 -0.13 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.27 -0.15 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.16 -0.15 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.11 -0.16 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.10 -0.16 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.10 -0.16 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.10 -0.16 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.10 -0.16 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.10 -0.16 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.10 -0.16 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.37 -0.04 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.49 -0.05 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.77 -0.07 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.16 -0.09 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.65 -0.10 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.23 -0.11 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.89 -0.13 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.64 -0.13 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.45 -0.14 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.30 -0.16 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.20 -0.16 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.14 -0.15 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.10 -0.16 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.10 -0.16 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.10 -0.16 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.10 -0.16 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.28 -0.03 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.36 -0.04 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 -0.05 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.57 -0.05 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.70 -0.07 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.03 -0.08 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.44 -0.09 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.93 -0.10 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.50 -0.12 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.14 -0.13 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.85 -0.14 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.63 -0.14 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.46 -0.14 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.32 -0.15 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.22 -0.15 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.15 -0.16 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.11 -0.16 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.10 -0.16 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.10 -0.16 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 -0.03 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.50 -0.05 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.62 -0.05 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.74 -0.07 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.89 -0.07 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.24 -0.08 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.66 -0.10 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.15 -0.11 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.71 -0.12 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.35 -0.12 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.04 -0.14 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.79 -0.15 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.59 -0.15 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.43 -0.15 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.31 -0.15 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.21 -0.16 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.15 -0.15 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.11 -0.16 25 0 0 0
TOTAL PUT 6 464 +1
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$ 4.86
30DEC25 3.50 C 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.27 +0.04 85 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.97 +0.03 64 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.87 +0.04 58 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.77 +0.03 51 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.67 +0.03 45 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.19 +0.02 23 0 25 0
30DEC25 4.80 C 0.00 0.00 0.00 0.12 +0.01 23 0 55 0
30DEC25 4.90 C 0.00 0.00 0.00 0.07 +0.01 24 0 70 0
30DEC25 5.00 C 0.00 0.00 0.00 0.04 0.00 25 0 213 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 66 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 43 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 65 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 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 0.00 138 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.08 +0.03 38 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.79 +0.04 34 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.68 +0.02 23 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.60 +0.03 30 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.51 +0.03 28 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.43 +0.03 29 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.35 +0.03 27 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.21 +0.02 25 0 75 0
29JAN26 4.90 C 0.00 0.00 0.00 0.17 +0.02 27 0 47 0
29JAN26 5.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 43 0
29JAN26 5.25 C 0.06 0.06 0.06 0.06 +0.01 27 10 71 +1
29JAN26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 48 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 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 1.10 +0.03 36 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.01 +0.04 37 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.91 +0.04 33 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.81 +0.03 30 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.72 +0.04 29 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.63 +0.03 28 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.56 +0.04 30 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.34 +0.03 28 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.28 +0.02 27 0 15 0
26FEB26 4.90 C 0.00 0.00 0.00 0.23 +0.01 27 0 15 0
26FEB26 5.00 C 0.17 0.17 0.17 0.19 +0.02 28 15 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.10 +0.01 26 0 5 0
26FEB26 5.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.21 +0.04 33 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.12 +0.04 33 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.03 +0.04 33 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.93 +0.03 30 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.84 +0.03 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.77 +0.04 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.68 +0.04 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.60 +0.04 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.46 +0.03 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.40 +0.03 28 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.34 +0.02 28 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 +0.02 28 0 100 0
30MAR26 5.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 50 0
30MAR26 5.25 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 +0.01 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.19 +0.03 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.10 +0.04 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.03 +0.05 32 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.95 +0.05 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.86 +0.02 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.79 +0.03 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.72 +0.03 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.65 +0.02 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.60 +0.04 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 +0.02 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 +0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 +0.01 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 27 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 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.24 +0.03 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.15 +0.02 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.07 +0.02 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.99 +0.02 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.92 +0.02 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 +0.02 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 +0.02 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.72 +0.02 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.66 +0.02 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 +0.02 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.55 +0.02 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 +0.01 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 0.00 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 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 27 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 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.24 +0.02 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.15 +0.01 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.07 -0.01 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.00 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.96 +0.02 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.89 +0.02 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 +0.01 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 +0.01 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 +0.02 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.60 +0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.56 +0.02 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 0.00 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 0.00 29 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
TOTAL CALL 25 1,587 +1
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 100 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 151 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 -0.01 24 0 191 0
30DEC25 4.70 P 0.00 0.00 0.00 0.03 -0.01 25 0 72 0
30DEC25 4.80 P 0.00 0.00 0.00 0.06 -0.02 25 0 89 0
30DEC25 4.90 P 0.00 0.00 0.00 0.11 -0.03 25 0 159 0
30DEC25 5.00 P 0.00 0.00 0.00 0.18 -0.03 27 0 53 0
30DEC25 5.25 P 0.00 0.00 0.00 0.40 -0.03 32 0 4 0
30DEC25 5.50 P 0.00 0.00 0.00 0.65 -0.03 46 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.90 -0.03 58 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 1.15 -0.03 69 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.40 -0.03 80 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.65 -0.03 90 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.90 -0.03 99 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.15 -0.03 108 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.40 -0.03 116 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.65 -0.03 124 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.90 -0.03 132 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.15 -0.03 139 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.40 -0.03 146 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 0.00 28 0 23 0
29JAN26 4.40 P 0.00 0.00 0.00 0.03 0.00 27 0 75 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 0.00 28 0 22 0
29JAN26 4.60 P 0.00 0.00 0.00 0.07 -0.01 27 0 15 0
29JAN26 4.70 P 0.09 0.09 0.09 0.10 -0.01 26 5 22 0
29JAN26 4.80 P 0.00 0.00 0.00 0.14 -0.01 26 0 45 0
29JAN26 4.90 P 0.00 0.00 0.00 0.19 -0.01 26 0 45 0
29JAN26 5.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.43 -0.03 26 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.66 -0.03 30 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.90 -0.03 34 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.15 -0.03 40 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.40 -0.03 46 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.65 -0.03 52 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.90 -0.03 57 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.15 -0.03 62 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.40 -0.03 67 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.65 -0.03 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 30 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 0.00 28 0 9 0
26FEB26 4.30 P 0.04 0.04 0.04 0.04 0.00 27 8 20 +8
26FEB26 4.40 P 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
26FEB26 4.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.11 -0.01 27 0 5 0
26FEB26 4.70 P 0.00 0.00 0.00 0.15 -0.01 27 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.19 -0.02 27 0 14 0
26FEB26 4.90 P 0.00 0.00 0.00 0.24 -0.02 27 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.45 -0.03 24 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.66 -0.04 25 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.90 -0.03 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.15 -0.03 33 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.40 -0.03 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.65 -0.04 42 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.90 -0.03 47 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.15 -0.04 51 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.40 -0.04 55 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.65 -0.03 58 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 -0.01 27 0 15 0
30MAR26 4.30 P 0.06 0.06 0.06 0.07 -0.01 28 5 10 +5
30MAR26 4.40 P 0.00 0.00 0.00 0.09 -0.01 27 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.11 -0.02 26 0 8 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 -0.01 27 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.19 -0.01 27 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 -0.02 27 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.28 -0.02 27 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.33 -0.02 26 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.50 -0.03 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.69 -0.05 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.91 -0.03 27 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.15 -0.03 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.40 -0.03 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.65 -0.04 37 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.90 -0.03 41 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.15 -0.04 44 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.40 -0.04 47 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.65 -0.03 51 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.90 -0.03 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.15 -0.03 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.40 -0.03 59 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 -0.01 28 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 0.00 29 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.18 -0.01 29 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 -0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 -0.01 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.43 -0.02 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.59 -0.03 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.77 -0.03 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.97 -0.02 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.18 -0.02 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.40 -0.03 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.65 -0.04 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.90 -0.03 33 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.15 -0.04 35 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.40 -0.04 38 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.65 -0.03 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.90 -0.03 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.15 -0.03 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.40 -0.03 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 -0.01 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 -0.01 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 -0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 -0.01 28 0 77 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 -0.01 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 -0.02 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 -0.02 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 -0.03 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.11 -0.03 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.31 -0.03 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 -0.05 25 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.74 -0.03 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.96 -0.04 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.20 -0.03 21 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.43 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.90 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.15 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.42 -0.03 26 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 0.00 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 -0.01 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 -0.01 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 -0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 -0.02 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 -0.02 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 -0.02 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 -0.03 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.36 -0.02 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.56 -0.03 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.81 -0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.03 0.00 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.26 -0.02 29 0 0 0
TOTAL PUT 18 2,527 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 32.72
30DEC25 8.00 C 0.00 0.00 0.00 25.00 +0.32 473 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 24.48 +0.05 239 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 24.23 +0.18 230 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 23.98 +0.18 221 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.73 +0.18 211 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 23.72 +0.42 415 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.44 +0.39 396 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.20 +0.27 392 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.99 +0.38 397 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 22.23 +0.18 0 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 21.73 +0.04 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 21.49 +0.31 353 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 20.98 +0.25 337 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 20.49 +0.44 327 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.92 +0.37 295 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 19.43 +0.37 287 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.02 +0.33 299 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.24 +0.18 160 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.98 +0.42 268 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.24 +0.11 145 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.96 +0.26 244 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 16.49 +0.29 241 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 15.72 -0.01 0 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 15.46 +0.26 217 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 14.74 +0.19 106 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 14.50 +0.30 208 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 13.74 +0.18 85 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 13.54 +0.49 198 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 12.74 +0.04 0 0 39 0
30DEC25 21.00 C 11.86 11.86 11.86 11.82 +0.26 132 300 1,215 -166
30DEC25 22.00 C 0.00 0.00 0.00 10.73 +0.17 0 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 9.93 +0.36 129 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 9.01 +0.44 127 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 7.80 +0.09 80 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 6.74 +0.17 0 0 1,575 0
30DEC25 27.00 C 0.00 0.00 0.00 5.81 +0.17 62 0 1,157 0
30DEC25 28.00 C 0.00 0.00 0.00 4.95 +0.35 70 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 3.97 +0.33 59 0 22 0
30DEC25 30.00 C 0.00 0.00 0.00 3.03 +0.25 51 0 104 0
30DEC25 31.00 C 1.50 1.50 1.50 2.04 +0.12 39 15 157 +5
30DEC25 32.00 C 1.28 1.28 1.28 1.32 +0.08 38 1,440 1,375 +849
30DEC25 33.00 C 0.70 0.98 0.70 0.76 +0.06 36 104 996 +43
30DEC25 34.00 C 0.29 0.56 0.29 0.46 +0.07 39 142 2,638 +32
30DEC25 35.00 C 0.20 0.33 0.20 0.25 +0.05 40 2,819 2,115 -1,896
30DEC25 36.00 C 0.12 0.18 0.12 0.15 +0.05 43 111 2,577 +45
30DEC25 37.00 C 0.10 0.10 0.10 0.09 +0.04 45 30 598 -30
30DEC25 38.00 C 0.07 0.07 0.07 0.05 +0.02 47 45 717 0
30DEC25 39.00 C 0.00 0.00 0.00 0.04 +0.02 51 0 1,301 0
30DEC25 40.00 C 0.01 0.01 0.01 0.02 +0.01 51 1 1,557 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 467 0
30DEC25 42.00 C 0.03 0.03 0.03 0.01 0.00 56 2 3,416 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 298 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,374 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,953 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 86 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 90 0 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 99 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 11.05 +0.39 82 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.93 +0.25 64 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.01 +0.30 64 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.90 +0.15 47 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 7.15 +0.20 58 0 1 0
29JAN26 27.00 C 0.00 0.00 0.00 6.08 +0.30 47 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.32 +0.24 50 0 2 0
29JAN26 29.00 C 3.77 3.77 3.77 4.48 +0.20 48 15 15 +15
29JAN26 30.00 C 3.74 3.74 3.74 3.60 +0.13 43 3 30 -3
29JAN26 31.00 C 0.00 0.00 0.00 2.84 +0.06 41 0 582 0
29JAN26 32.00 C 0.00 0.00 0.00 2.29 +0.09 42 0 377 0
29JAN26 33.00 C 1.90 1.90 1.90 1.81 +0.09 42 5 2,290 0
29JAN26 34.00 C 1.44 1.50 1.38 1.45 +0.11 43 104 676 +8
29JAN26 35.00 C 1.21 1.26 1.21 1.09 +0.07 43 24 1,716 -15
29JAN26 36.00 C 0.96 0.96 0.96 0.86 +0.09 44 20 2,376 +20
29JAN26 37.00 C 0.75 0.75 0.70 0.67 +0.09 45 19 1,166 -15
29JAN26 38.00 C 0.40 0.62 0.40 0.51 +0.08 45 139 331 -15
29JAN26 39.00 C 0.46 0.47 0.42 0.39 +0.07 46 36 250 -20
29JAN26 40.00 C 0.31 0.37 0.31 0.29 +0.06 46 17 5,488 +7
29JAN26 41.00 C 0.27 0.27 0.27 0.22 +0.05 47 22 300 0
29JAN26 42.00 C 0.00 0.00 0.00 0.17 +0.04 47 0 125 0
29JAN26 43.00 C 0.16 0.16 0.16 0.13 +0.04 48 15 106 0
29JAN26 44.00 C 0.00 0.00 0.00 0.10 +0.03 49 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 97 0
29JAN26 46.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 682 0
29JAN26 48.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 11.21 +0.55 69 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 9.93 +0.25 44 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.01 -0.01 46 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.28 +0.30 54 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.15 +0.14 42 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 6.40 +0.17 46 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.34 +0.18 38 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 4.90 +0.45 46 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.02 +0.09 41 0 80 0
26FEB26 31.00 C 0.00 0.00 0.00 3.40 +0.06 41 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 2.89 +0.10 42 0 220 0
26FEB26 33.00 C 0.00 0.00 0.00 2.41 +0.08 42 0 583 0
26FEB26 34.00 C 2.19 2.20 2.01 2.01 +0.07 43 7 1,222 +1
26FEB26 35.00 C 0.00 0.00 0.00 1.67 +0.07 43 0 522 0
26FEB26 36.00 C 1.39 1.50 1.39 1.38 +0.08 44 33 447 +16
26FEB26 37.00 C 1.24 1.24 1.24 1.17 +0.12 45 16 65 +14
26FEB26 38.00 C 0.97 1.07 0.97 0.97 +0.12 45 30 65 0
26FEB26 39.00 C 0.94 0.94 0.92 0.80 +0.12 46 31 63 +16
26FEB26 40.00 C 0.75 0.75 0.75 0.66 +0.12 46 15 108 +15
26FEB26 41.00 C 0.00 0.00 0.00 0.54 +0.11 46 0 31 0
26FEB26 42.00 C 0.00 0.00 0.00 0.45 +0.11 47 0 98 0
26FEB26 43.00 C 0.00 0.00 0.00 0.37 +0.10 47 0 40 0
26FEB26 44.00 C 0.00 0.00 0.00 0.30 +0.08 47 0 109 0
26FEB26 45.00 C 0.00 0.00 0.00 0.25 +0.08 48 0 40 0
26FEB26 46.00 C 0.00 0.00 0.00 0.21 +0.08 48 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 25.00 +0.32 154 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 24.63 +0.01 130 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 24.48 +0.11 144 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.06 -0.04 97 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.05 +0.36 147 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.72 +0.07 133 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.44 +0.25 126 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.20 +0.26 125 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.14 +0.24 144 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.31 +0.11 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.21 +0.50 139 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.49 +0.27 112 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.14 +0.41 122 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.49 +0.26 103 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.97 +0.04 96 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.51 +0.27 96 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.02 +0.12 93 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.46 +0.19 83 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.98 +0.06 82 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.79 +0.31 102 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.23 +0.44 94 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.57 +0.37 80 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.88 +0.15 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.62 +0.42 77 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.91 +0.09 51 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 14.51 -0.03 62 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.94 +0.10 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.54 +0.05 59 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 13.09 +0.21 59 0 297 0
30MAR26 21.00 C 0.00 0.00 0.00 11.82 -0.11 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 11.21 +0.22 55 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 10.24 +0.02 51 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 9.12 -0.18 40 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 8.38 +0.05 46 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 7.65 +0.08 48 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 6.62 -0.15 42 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 5.90 -0.03 42 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.16 -0.17 42 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 4.53 -0.05 42 0 158 0
30MAR26 31.00 C 0.00 0.00 0.00 4.13 +0.08 45 0 86 0
30MAR26 32.00 C 0.00 0.00 0.00 3.62 +0.11 45 0 72 0
30MAR26 33.00 C 3.22 3.22 3.22 3.22 +0.15 46 9,513 10,014 +9,500
30MAR26 34.00 C 2.81 2.81 2.81 2.81 +0.14 46 15 282 -4
30MAR26 35.00 C 2.41 2.41 2.41 2.42 +0.09 46 2 81 +2
30MAR26 36.00 C 0.00 0.00 0.00 2.14 +0.10 47 0 5,255 0
30MAR26 37.00 C 0.00 0.00 0.00 1.86 +0.07 47 0 67 0
30MAR26 38.00 C 0.00 0.00 0.00 1.62 +0.05 48 0 281 0
30MAR26 39.00 C 1.56 1.56 1.56 1.40 +0.03 48 1 518 +1
30MAR26 40.00 C 0.00 0.00 0.00 1.20 +0.02 48 0 4,094 0
30MAR26 41.00 C 0.00 0.00 0.00 1.03 -0.01 48 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 0.88 -0.03 48 0 835 0
30MAR26 43.00 C 0.00 0.00 0.00 0.76 -0.04 48 0 230 0
30MAR26 44.00 C 0.77 0.77 0.77 0.65 -0.05 48 5 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.55 -0.06 48 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 0.47 -0.07 48 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.40 -0.08 49 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.35 -0.07 49 0 60 0
30MAR26 49.00 C 0.45 0.45 0.45 0.30 -0.08 49 7 1,628 +7
30MAR26 50.00 C 0.40 0.40 0.40 0.25 -0.08 49 60 2,640 +60
30MAR26 52.50 C 0.00 0.00 0.00 0.17 -0.08 49 0 262 0
29JUN26 17.50 C 0.00 0.00 0.00 15.81 +0.22 59 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.38 +0.29 59 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.98 +0.40 60 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.57 +0.35 61 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.68 -0.20 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.28 -0.10 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.51 -0.08 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.46 -0.27 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.96 +0.06 51 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.00 -0.03 47 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 9.29 -0.01 48 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 8.57 -0.01 48 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 7.83 +0.18 47 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 7.01 +0.02 44 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 6.57 -0.05 46 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 5.81 -0.06 44 0 165 0
29JUN26 31.00 C 0.00 0.00 0.00 5.47 +0.09 46 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 5.00 +0.09 46 0 114 0
29JUN26 33.00 C 0.00 0.00 0.00 4.57 +0.10 47 0 300 0
29JUN26 34.00 C 0.00 0.00 0.00 4.16 +0.08 47 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 3.80 +0.09 47 0 56 0
29JUN26 36.00 C 0.00 0.00 0.00 3.50 +0.11 48 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 3.21 +0.12 48 0 186 0
29JUN26 38.00 C 0.00 0.00 0.00 2.95 +0.12 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.70 +0.08 49 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.48 +0.09 49 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.30 +0.12 49 0 161 0
29JUN26 42.00 C 0.00 0.00 0.00 2.11 +0.12 50 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.93 +0.11 50 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 1.76 +0.09 50 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.62 +0.10 50 0 84 0
29JUN26 46.00 C 0.00 0.00 0.00 1.50 +0.10 51 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.38 +0.10 51 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.27 +0.09 51 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.17 +0.09 51 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 1.08 +0.08 52 0 27 0
29JUN26 52.50 C 0.00 0.00 0.00 0.86 +0.05 52 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 12.16 +0.09 47 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.59 +0.26 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.60 -0.05 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.10 +0.15 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.63 +0.11 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.87 +0.02 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.43 +0.24 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.71 +0.07 48 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.99 -0.24 46 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 6.65 +0.08 48 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 6.19 +0.09 48 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 5.77 +0.09 48 0 330 0
29SEP26 34.00 C 5.57 5.57 5.57 5.36 +0.07 48 5 73 +5
29SEP26 35.00 C 0.00 0.00 0.00 5.03 +0.10 48 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 4.70 +0.10 49 0 662 0
29SEP26 37.00 C 4.62 4.62 4.62 4.40 +0.10 49 4 27 0
29SEP26 38.00 C 0.00 0.00 0.00 4.12 +0.10 49 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 3.86 +0.10 49 0 55 0
29SEP26 40.00 C 0.00 0.00 0.00 3.62 +0.08 50 0 1,179 0
29SEP26 41.00 C 0.00 0.00 0.00 3.39 +0.08 50 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 3.26 +0.13 51 0 301 0
29SEP26 43.00 C 0.00 0.00 0.00 3.07 +0.14 51 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 2.81 +0.06 51 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.65 +0.07 51 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.50 +0.08 51 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 2.34 +0.07 51 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 2.25 +0.11 52 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 2.18 +0.17 53 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 2.07 +0.18 53 0 689 0
29SEP26 52.50 C 0.00 0.00 0.00 1.79 +0.15 53 0 59 0
30DEC26 22.00 C 0.00 0.00 0.00 12.88 +0.17 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.28 +0.33 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.51 +0.28 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.79 +0.14 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.26 +0.19 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.68 +0.23 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.05 +0.12 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.53 +0.13 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.04 +0.09 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.59 +0.11 48 0 55 0
30DEC26 32.00 C 0.00 0.00 0.00 7.16 +0.11 48 0 66 0
30DEC26 33.00 C 0.00 0.00 0.00 6.76 0.00 49 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 6.35 +0.09 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.00 +0.09 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.67 +0.08 49 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.36 +0.08 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.07 +0.08 49 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 4.80 +0.07 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.55 +0.07 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.15 -0.12 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.93 -0.15 49 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 3.92 +0.08 50 0 0 0
TOTAL CALL 15,172 95,035 +8,497
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 293 0 75 0
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 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 258 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 248 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 238 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 229 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 220 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 212 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 204 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 196 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 188 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 181 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 174 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 167 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 160 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 154 0 671 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 147 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1,624 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 135 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 130 0 2,632 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 731 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,332 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2,481 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,147 0
30DEC25 26.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 1,841 0
30DEC25 27.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 1,522 0
30DEC25 28.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 1,926 0
30DEC25 29.00 P 0.07 0.07 0.07 0.10 +0.03 48 5 1,204 0
30DEC25 30.00 P 0.15 0.15 0.10 0.19 +0.04 45 88 1,982 -17
30DEC25 31.00 P 0.33 0.33 0.18 0.34 +0.02 42 288 1,136 +58
30DEC25 32.00 P 0.80 0.80 0.40 0.59 -0.03 39 1,662 2,869 +1,109
30DEC25 33.00 P 1.48 1.48 0.81 1.02 -0.06 37 148 1,927 +47
30DEC25 34.00 P 2.18 2.18 2.18 1.74 -0.01 41 15 1,289 0
30DEC25 35.00 P 3.04 3.04 3.04 2.51 -0.04 41 15 1,217 0
30DEC25 36.00 P 0.00 0.00 0.00 3.46 -0.04 47 0 1,961 0
30DEC25 37.00 P 4.31 4.31 4.31 4.41 -0.07 52 5 1,449 -5
30DEC25 38.00 P 0.00 0.00 0.00 5.31 -0.21 47 0 693 0
30DEC25 39.00 P 6.04 6.04 6.04 6.29 -0.21 48 3 154 -3
30DEC25 40.00 P 0.00 0.00 0.00 7.28 -0.40 0 0 77 0
30DEC25 41.00 P 0.00 0.00 0.00 8.51 +0.05 92 0 190 0
30DEC25 42.00 P 0.00 0.00 0.00 9.28 -0.37 0 0 721 0
30DEC25 43.00 P 0.00 0.00 0.00 10.28 -0.18 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.28 -0.18 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.28 -0.18 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.28 -0.36 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.28 -0.45 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.28 -0.47 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 16.30 -0.44 103 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 17.28 -0.20 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.80 -0.44 118 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 22.28 -0.18 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 0.00 47 0 27 0
29JAN26 24.00 P 0.00 0.00 0.00 0.04 0.00 46 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.07 0.00 45 0 251 0
29JAN26 26.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 785 0
29JAN26 27.00 P 0.21 0.21 0.21 0.22 +0.01 45 2 739 0
29JAN26 28.00 P 0.32 0.35 0.32 0.34 +0.01 44 11 773 +2
29JAN26 29.00 P 0.49 0.49 0.48 0.52 +0.01 44 9 668 +8
29JAN26 30.00 P 0.66 0.67 0.66 0.76 +0.01 43 48 1,677 +48
29JAN26 31.00 P 0.97 0.98 0.96 1.08 0.00 43 29 2,018 +2
29JAN26 32.00 P 1.41 1.41 1.41 1.48 -0.01 42 1 1,218 0
29JAN26 33.00 P 0.00 0.00 0.00 2.02 +0.02 43 0 768 0
29JAN26 34.00 P 2.58 2.58 2.58 2.63 +0.01 44 15 468 0
29JAN26 35.00 P 3.33 3.33 3.33 3.29 -0.03 44 2 1,004 -2
29JAN26 36.00 P 4.50 4.50 4.50 4.03 -0.05 44 15 200 +15
29JAN26 37.00 P 4.51 4.51 4.51 4.74 -0.13 42 5 80 0
29JAN26 38.00 P 0.00 0.00 0.00 5.75 +0.15 47 0 39 0
29JAN26 39.00 P 0.00 0.00 0.00 6.50 -0.13 43 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 7.47 -0.35 46 0 135 0
29JAN26 41.00 P 0.00 0.00 0.00 8.51 -0.03 52 0 170 0
29JAN26 42.00 P 0.00 0.00 0.00 9.57 -0.08 59 0 112 0
29JAN26 43.00 P 0.00 0.00 0.00 10.33 -0.13 48 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 11.30 -0.26 47 0 120 0
29JAN26 45.00 P 0.00 0.00 0.00 12.29 -0.18 48 0 75 0
29JAN26 46.00 P 0.00 0.00 0.00 13.33 -0.31 57 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 14.33 -0.40 60 0 15 0
29JAN26 48.00 P 0.00 0.00 0.00 15.33 -0.42 63 0 60 0
29JAN26 49.00 P 0.00 0.00 0.00 16.30 -0.44 61 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 17.33 -0.17 68 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.80 -0.44 70 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.11 +0.04 43 0 125 0
26FEB26 25.00 P 0.00 0.00 0.00 0.18 +0.05 43 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.28 +0.05 43 0 220 0
26FEB26 27.00 P 0.00 0.00 0.00 0.43 +0.05 43 0 490 0
26FEB26 28.00 P 0.62 0.62 0.61 0.63 +0.05 43 27 360 +25
26FEB26 29.00 P 0.81 0.81 0.81 0.89 +0.04 43 38 952 0
26FEB26 30.00 P 1.09 1.09 1.09 1.18 +0.01 42 5 1,292 0
26FEB26 31.00 P 1.42 1.42 1.42 1.55 0.00 42 1 2,905 +1
26FEB26 32.00 P 0.00 0.00 0.00 2.00 -0.02 42 0 1,757 0
26FEB26 33.00 P 2.28 2.28 2.28 2.52 -0.02 43 4 1,233 +4
26FEB26 34.00 P 0.00 0.00 0.00 3.15 +0.04 44 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 3.81 +0.10 44 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 4.45 -0.12 43 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 5.09 -0.05 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.16 +0.01 47 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 7.09 +0.09 50 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 7.87 +0.01 49 0 16 0
26FEB26 41.00 P 0.00 0.00 0.00 8.83 +0.29 51 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 9.57 -0.09 47 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 10.47 -0.11 46 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 11.30 -0.26 39 0 180 0
26FEB26 45.00 P 0.00 0.00 0.00 12.53 +0.03 54 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 13.42 -0.22 52 0 75 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 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 82 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.04 39 0 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 -0.05 40 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.11 -0.07 40 0 444 0
30MAR26 24.00 P 0.00 0.00 0.00 0.20 -0.08 41 0 291 0
30MAR26 25.00 P 0.50 0.50 0.50 0.32 -0.10 42 15 363 +15
30MAR26 26.00 P 0.00 0.00 0.00 0.49 -0.11 42 0 497 0
30MAR26 27.00 P 0.00 0.00 0.00 0.72 -0.10 43 0 245 0
30MAR26 28.00 P 0.00 0.00 0.00 1.00 -0.07 44 0 196 0
30MAR26 29.00 P 0.00 0.00 0.00 1.35 -0.03 44 0 869 0
30MAR26 30.00 P 1.64 1.64 1.64 1.75 +0.01 45 6 1,975 0
30MAR26 31.00 P 0.00 0.00 0.00 2.18 +0.02 45 0 347 0
30MAR26 32.00 P 0.00 0.00 0.00 2.66 +0.01 45 0 1,849 0
30MAR26 33.00 P 0.00 0.00 0.00 3.21 +0.02 46 9,500 10,118 +9,500
30MAR26 34.00 P 0.00 0.00 0.00 3.79 -0.01 46 0 236 0
30MAR26 35.00 P 0.00 0.00 0.00 4.45 0.00 46 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 5.17 +0.02 47 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 5.72 -0.16 45 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.77 +0.11 50 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 7.28 -0.19 46 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 8.28 -0.03 49 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 9.11 +0.08 49 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 10.17 +0.19 53 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.56 -0.33 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.71 -0.08 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.73 -0.07 52 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 13.54 -0.10 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.69 -0.04 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.44 -0.31 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.55 -0.19 56 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.36 -0.21 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.83 -0.41 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.05 42 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.05 43 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.06 43 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 -0.06 43 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 -0.08 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 -0.09 43 0 38 0
29JUN26 21.00 P 0.42 0.42 0.42 0.27 -0.11 43 2 54 -2
29JUN26 22.00 P 0.54 0.54 0.54 0.40 -0.12 44 2 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.56 -0.12 44 0 475 0
29JUN26 24.00 P 0.00 0.00 0.00 0.75 -0.11 44 0 78 0
29JUN26 25.00 P 0.00 0.00 0.00 0.99 -0.08 45 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 1.28 -0.07 45 0 169 0
29JUN26 27.00 P 0.00 0.00 0.00 1.60 -0.04 46 0 552 0
29JUN26 28.00 P 0.00 0.00 0.00 1.98 -0.02 46 0 421 0
29JUN26 29.00 P 0.00 0.00 0.00 2.36 -0.03 46 0 1,166 0
29JUN26 30.00 P 0.00 0.00 0.00 2.83 +0.02 46 0 672 0
29JUN26 31.00 P 3.17 3.17 3.17 3.28 -0.02 46 25 753 0
29JUN26 32.00 P 0.00 0.00 0.00 3.76 -0.06 46 0 534 0
29JUN26 33.00 P 4.33 4.33 4.31 4.36 +0.02 47 65 147 +65
29JUN26 34.00 P 0.00 0.00 0.00 4.95 -0.03 47 0 836 0
29JUN26 35.00 P 5.46 5.46 5.40 5.58 -0.04 47 30 133 0
29JUN26 36.00 P 6.11 6.11 6.11 6.25 -0.02 47 3 105 0
29JUN26 37.00 P 0.00 0.00 0.00 7.00 +0.01 48 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 7.79 +0.28 49 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 8.53 +0.27 49 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 9.18 -0.08 48 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 10.21 +0.37 52 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.87 +0.16 50 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.63 -0.18 49 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 12.55 +0.20 51 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 13.28 -0.01 49 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 14.28 +0.21 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.12 -0.12 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.78 -0.31 47 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.89 -0.10 51 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 17.82 -0.19 51 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 20.20 -0.04 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 +0.05 49 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 1.26 +0.05 49 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.53 +0.05 49 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 1.80 +0.04 48 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 2.13 +0.03 48 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.47 +0.03 48 0 227 0
29SEP26 28.00 P 0.00 0.00 0.00 2.85 +0.02 48 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.26 +0.01 48 0 68 0
29SEP26 30.00 P 3.89 3.89 3.89 3.80 +0.09 49 7 208 0
29SEP26 31.00 P 0.00 0.00 0.00 4.21 -0.02 48 0 369 0
29SEP26 32.00 P 0.00 0.00 0.00 4.85 +0.08 49 0 271 0
29SEP26 33.00 P 0.00 0.00 0.00 5.44 +0.13 49 0 176 0
29SEP26 34.00 P 0.00 0.00 0.00 5.90 -0.04 48 0 71 0
29SEP26 35.00 P 0.00 0.00 0.00 6.54 -0.02 48 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 7.21 -0.18 49 0 244 0
29SEP26 37.00 P 0.00 0.00 0.00 7.90 0.00 49 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 8.59 +0.01 49 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 9.30 -0.07 49 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 10.22 +0.09 51 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.98 +0.08 51 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 11.71 -0.11 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.54 +0.14 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.32 +0.01 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.93 -0.23 49 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 14.97 -0.05 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.82 +0.19 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.43 -0.27 49 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 17.44 +0.03 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 18.14 -0.35 49 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 20.44 -0.33 49 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.40 0.00 49 0 26 0
30DEC26 23.00 P 0.00 0.00 0.00 1.68 +0.03 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.92 -0.02 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.26 -0.03 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.61 -0.03 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.00 -0.03 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.44 -0.02 48 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 3.89 -0.03 48 0 40 0
30DEC26 30.00 P 4.55 4.55 4.55 4.39 0.00 48 7 57 +7
30DEC26 31.00 P 0.00 0.00 0.00 4.90 +0.03 48 0 41 0
30DEC26 32.00 P 0.00 0.00 0.00 5.45 -0.07 48 0 286 0
30DEC26 33.00 P 0.00 0.00 0.00 6.04 -0.05 48 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 6.65 -0.05 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.28 -0.02 48 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 7.89 -0.06 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.64 -0.01 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.35 -0.01 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.08 -0.01 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.64 -0.20 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.45 -0.16 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.14 -0.23 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.94 -0.22 49 0 0 0
TOTAL PUT 12,103 120,078 +10,877
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.50
30DEC25 2.70 C 0.000 0.000 0.000 2.830 +0.097 228 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.710 +0.077 174 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.620 +0.070 190 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.530 +0.097 197 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.419 +0.066 170 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.315 +0.062 154 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.203 +0.051 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.116 +0.082 140 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.014 +0.060 129 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.904 +0.070 78 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.815 +0.081 116 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.716 +0.063 111 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.604 +0.051 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.516 +0.046 97 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.404 +0.069 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.321 +0.086 90 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.230 +0.075 92 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.105 +0.074 45 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.005 +0.070 40 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.922 +0.087 65 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.801 +0.045 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.726 +0.071 55 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.616 +0.074 42 0 1 0
30DEC25 5.00 C 0.515 0.516 0.515 0.516 +0.078 36 60 60 +30
30DEC25 5.25 C 0.226 0.274 0.226 0.274 +0.067 25 35 63 +4
30DEC25 5.50 C 0.067 0.067 0.061 0.093 +0.030 22 34 152 +31
30DEC25 5.75 C 0.010 0.010 0.010 0.019 +0.009 23 5 457 0
30DEC25 6.00 C 0.004 0.006 0.004 0.002 +0.001 23 30 641 0
30DEC25 6.25 C 0.004 0.004 0.004 0.001 0.000 29 20 301 -16
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 37 0 431 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 44 0 187 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 51 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 76 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 87 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 1.740 +0.087 69 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.630 +0.077 59 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.558 +0.088 69 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.427 +0.078 49 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.322 +0.076 41 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.230 +0.075 44 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.139 +0.094 45 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.030 +0.089 37 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.923 +0.053 29 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.844 +0.088 35 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.744 +0.089 32 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.629 +0.066 23 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.529 +0.069 19 0 3 0
29JAN26 5.25 C 0.275 0.275 0.275 0.324 +0.051 21 20 140 0
29JAN26 5.50 C 0.142 0.180 0.142 0.180 +0.042 22 18 139 +14
29JAN26 5.75 C 0.070 0.070 0.063 0.082 +0.022 22 25 1,241 +1
29JAN26 6.00 C 0.000 0.000 0.000 0.031 +0.009 22 0 247 0
29JAN26 6.25 C 0.000 0.000 0.000 0.010 +0.003 22 0 88 0
29JAN26 6.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 122 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 226 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 46 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 51 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 1.630 +0.073 39 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.558 +0.088 50 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.427 +0.054 29 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.322 +0.060 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.242 +0.087 35 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.150 +0.086 35 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.030 +0.068 22 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.923 +0.047 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.844 +0.088 24 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.746 +0.086 22 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.647 +0.072 20 0 0 0
26FEB26 5.00 C 0.561 0.561 0.561 0.561 +0.066 20 30 75 +30
26FEB26 5.25 C 0.000 0.000 0.000 0.371 +0.051 21 0 150 0
26FEB26 5.50 C 0.200 0.240 0.200 0.239 +0.051 23 76 125 +15
26FEB26 5.75 C 0.105 0.105 0.105 0.130 +0.024 22 5 181 0
26FEB26 6.00 C 0.000 0.000 0.000 0.069 +0.018 23 0 223 0
26FEB26 6.25 C 0.000 0.000 0.000 0.032 +0.010 22 0 883 0
26FEB26 6.50 C 0.000 0.000 0.000 0.014 +0.005 22 0 200 0
26FEB26 6.75 C 0.000 0.000 0.000 0.006 +0.002 23 0 115 0
26FEB26 7.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 1 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.530 +0.090 49 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.420 +0.067 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.350 +0.060 59 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.262 +0.072 61 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.167 +0.114 60 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.063 +0.109 55 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.949 +0.089 46 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.872 +0.109 52 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.771 +0.118 49 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.663 +0.106 43 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.558 +0.088 38 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.440 +0.067 26 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.357 +0.087 33 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.265 +0.100 33 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.167 +0.078 30 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.066 +0.101 28 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.964 +0.088 25 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.886 +0.110 27 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.751 +0.058 16 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.682 +0.067 21 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.602 +0.063 21 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.422 +0.051 21 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.281 +0.041 22 0 195 0
30MAR26 5.75 C 0.000 0.000 0.000 0.181 +0.027 22 0 329 0
30MAR26 6.00 C 0.103 0.112 0.103 0.107 +0.018 22 43 225 +41
30MAR26 6.25 C 0.000 0.000 0.000 0.059 +0.011 22 0 74 0
30MAR26 6.50 C 0.000 0.000 0.000 0.031 +0.007 22 0 31 0
30MAR26 6.75 C 0.000 0.000 0.000 0.015 +0.003 22 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.007 +0.001 22 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.004 +0.001 23 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.771 +0.094 26 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.663 +0.052 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.558 +0.043 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.479 +0.087 23 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.390 +0.069 24 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.272 +0.042 13 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.179 +0.074 16 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.075 +0.031 10 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.015 +0.088 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.949 +0.102 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.882 +0.112 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.755 +0.036 19 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.686 +0.037 20 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.529 +0.039 21 0 453 0
29JUN26 5.50 C 0.380 0.380 0.380 0.387 +0.043 21 100 250 0
29JUN26 5.75 C 0.000 0.000 0.000 0.286 +0.032 22 0 388 0
29JUN26 6.00 C 0.190 0.190 0.190 0.207 +0.030 22 5 343 -5
29JUN26 6.25 C 0.000 0.000 0.000 0.142 +0.024 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.094 +0.017 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.061 +0.012 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.039 +0.009 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.024 +0.006 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.015 +0.004 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.009 +0.002 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.006 +0.002 22 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.771 +0.056 23 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.691 +0.080 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.583 +0.063 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.479 +0.083 20 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.390 +0.069 22 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.314 +0.070 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.182 +0.021 15 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.092 +0.034 17 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.015 +0.024 19 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.964 +0.090 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.882 +0.044 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.816 +0.066 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.738 +0.043 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.566 +0.026 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.448 +0.056 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.347 +0.039 23 0 22 0
29SEP26 6.00 C 0.000 0.000 0.000 0.258 +0.032 22 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.189 +0.026 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.137 +0.021 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.097 +0.016 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.069 +0.013 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.048 +0.010 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.033 +0.007 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.022 +0.004 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.015 +0.003 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.010 +0.002 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 0.000 22 0 17 0
30DEC26 3.90 C 0.000 0.000 0.000 1.691 +0.080 25 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.583 +0.063 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.487 +0.085 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.390 +0.069 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.314 +0.070 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.219 +0.058 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.119 +0.059 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.043 +0.052 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.974 +0.064 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.901 +0.052 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.835 +0.063 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.772 +0.061 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.630 +0.058 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.508 +0.051 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.410 +0.040 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.329 +0.039 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.264 +0.035 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.206 +0.031 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.158 +0.026 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.122 +0.024 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.093 +0.020 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.069 +0.015 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.052 +0.012 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.039 +0.010 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.029 +0.008 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.021 +0.006 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.016 +0.005 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.011 +0.003 23 0 0 0
TOTAL CALL 506 12,232 +145
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 145 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 138 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 131 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 125 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 118 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 112 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 106 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 101 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 95 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 90 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 84 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 79 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 74 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 69 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 64 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 54 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 41 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 768 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 -0.002 23 0 1,594 0
30DEC25 5.25 P 0.018 0.018 0.010 0.015 -0.012 23 48 584 +19
30DEC25 5.50 P 0.126 0.126 0.099 0.088 -0.040 22 151 607 -11
30DEC25 5.75 P 0.302 0.302 0.253 0.257 -0.080 19 35 429 +30
30DEC25 6.00 P 0.000 0.000 0.000 0.507 -0.063 32 0 10 0
30DEC25 6.25 P 0.000 0.000 0.000 0.758 -0.062 44 0 5 0
30DEC25 6.50 P 0.000 0.000 0.000 1.000 -0.102 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.250 -0.070 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.500 -0.116 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.750 -0.089 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.000 -0.070 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.250 -0.088 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.500 -0.070 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.772 -0.048 129 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 3.017 -0.053 132 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.250 -0.087 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.500 -0.140 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.750 -0.078 0 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 42 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.002 0.000 24 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.003 -0.001 23 0 60 0
29JAN26 4.80 P 0.007 0.007 0.007 0.005 -0.003 22 1 51 +1
29JAN26 4.90 P 0.000 0.000 0.000 0.010 -0.005 22 0 112 0
29JAN26 5.00 P 0.000 0.000 0.000 0.018 -0.009 22 0 584 0
29JAN26 5.25 P 0.082 0.082 0.064 0.061 -0.024 22 7 211 +4
29JAN26 5.50 P 0.155 0.155 0.155 0.155 -0.045 22 15 524 -15
29JAN26 5.75 P 0.000 0.000 0.000 0.319 -0.056 23 0 340 0
29JAN26 6.00 P 0.000 0.000 0.000 0.527 -0.067 25 0 122 0
29JAN26 6.25 P 0.000 0.000 0.000 0.758 -0.087 26 0 107 0
29JAN26 6.50 P 0.000 0.000 0.000 1.027 -0.075 39 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.250 -0.083 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.500 -0.116 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.750 -0.089 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.000 -0.100 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.250 -0.136 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.500 -0.077 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.772 -0.049 73 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 3.017 -0.053 75 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.250 -0.087 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.500 -0.140 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.750 -0.078 0 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.011 -0.003 22 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.017 -0.004 22 0 10 0
26FEB26 4.90 P 0.029 0.031 0.027 0.027 -0.005 22 9 51 +9
26FEB26 5.00 P 0.000 0.000 0.000 0.042 -0.007 22 0 92 0
26FEB26 5.25 P 0.000 0.000 0.000 0.099 -0.021 22 0 330 0
26FEB26 5.50 P 0.233 0.233 0.233 0.199 -0.042 22 2 342 +2
26FEB26 5.75 P 0.000 0.000 0.000 0.355 -0.051 23 0 81 0
26FEB26 6.00 P 0.000 0.000 0.000 0.551 -0.062 24 0 57 0
26FEB26 6.25 P 0.000 0.000 0.000 0.760 -0.085 22 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 1.027 -0.075 32 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.250 -0.083 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.500 -0.116 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.750 -0.089 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.000 -0.100 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.303 -0.083 60 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.500 -0.131 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.786 -0.056 63 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.047 -0.084 70 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.260 -0.125 61 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.500 -0.140 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.750 -0.128 0 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 37 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 33 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.002 -0.001 22 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.004 -0.001 23 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.006 -0.002 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.010 -0.002 22 0 97 0
30MAR26 4.60 P 0.000 0.000 0.000 0.015 -0.004 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.022 -0.006 22 0 1,068 0
30MAR26 4.80 P 0.000 0.000 0.000 0.032 -0.008 22 0 385 0
30MAR26 4.90 P 0.050 0.050 0.050 0.048 -0.009 22 30 455 +30
30MAR26 5.00 P 0.000 0.000 0.000 0.063 -0.014 22 0 240 0
30MAR26 5.25 P 0.138 0.138 0.138 0.137 -0.023 22 1 518 +1
30MAR26 5.50 P 0.000 0.000 0.000 0.241 -0.040 22 0 319 0
30MAR26 5.75 P 0.000 0.000 0.000 0.392 -0.050 23 0 99 0
30MAR26 6.00 P 0.000 0.000 0.000 0.578 -0.053 23 0 59 0
30MAR26 6.25 P 0.000 0.000 0.000 0.796 -0.049 25 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.027 -0.075 27 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.250 -0.109 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.500 -0.116 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.750 -0.099 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.000 -0.100 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.303 -0.083 51 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.500 -0.131 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.786 -0.056 55 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.047 -0.084 60 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.260 -0.125 53 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.500 -0.140 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.750 -0.128 0 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.003 0.000 23 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.004 0.000 22 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 0.000 22 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.013 -0.001 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.018 -0.002 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.025 -0.003 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.035 -0.003 22 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.047 -0.004 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.062 -0.006 22 0 60 0
29JUN26 4.80 P 0.000 0.000 0.000 0.080 -0.008 22 0 72 0
29JUN26 4.90 P 0.110 0.110 0.110 0.102 -0.010 22 10 148 +10
29JUN26 5.00 P 0.000 0.000 0.000 0.128 -0.013 22 0 206 0
29JUN26 5.25 P 0.000 0.000 0.000 0.213 -0.017 22 0 196 0
29JUN26 5.50 P 0.000 0.000 0.000 0.325 -0.028 22 0 351 0
29JUN26 5.75 P 0.000 0.000 0.000 0.470 -0.035 23 0 354 0
29JUN26 6.00 P 0.000 0.000 0.000 0.641 -0.044 23 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.838 -0.053 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.057 -0.046 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.256 -0.103 22 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.500 -0.116 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.750 -0.099 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.000 -0.100 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.303 -0.083 40 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.500 -0.131 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.786 -0.060 43 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.047 -0.084 47 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.260 -0.125 42 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.500 -0.140 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.767 -0.111 48 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.012 -0.001 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.016 -0.002 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.022 -0.002 22 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.030 -0.003 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.037 -0.004 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.049 -0.004 22 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.062 -0.006 22 0 3 0
29SEP26 4.50 P 0.000 0.000 0.000 0.079 -0.006 22 0 15 0
29SEP26 4.60 P 0.000 0.000 0.000 0.098 -0.009 22 0 139 0
29SEP26 4.70 P 0.000 0.000 0.000 0.121 -0.009 22 0 66 0
29SEP26 4.80 P 0.000 0.000 0.000 0.146 -0.012 22 0 31 0
29SEP26 4.90 P 0.000 0.000 0.000 0.175 -0.019 22 0 15 0
29SEP26 5.00 P 0.000 0.000 0.000 0.208 -0.022 22 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.306 -0.034 22 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.433 -0.041 22 0 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.576 -0.029 22 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.761 -0.024 23 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.953 -0.041 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.130 -0.051 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.387 -0.006 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.604 -0.054 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.797 -0.101 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.022 -0.108 21 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.303 -0.083 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.507 -0.124 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.786 -0.060 30 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.047 -0.084 34 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.260 -0.125 31 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.500 -0.140 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.767 -0.111 36 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.033 +0.001 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.042 0.000 23 0 3 0
30DEC26 4.10 P 0.000 0.000 0.000 0.053 -0.001 23 0 3 0
30DEC26 4.20 P 0.000 0.000 0.000 0.063 -0.004 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.083 0.000 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.096 -0.007 22 0 1 0
30DEC26 4.50 P 0.117 0.117 0.117 0.116 -0.010 22 4 16 +4
30DEC26 4.60 P 0.000 0.000 0.000 0.139 -0.011 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.165 -0.014 22 0 1 0
30DEC26 4.80 P 0.000 0.000 0.000 0.196 -0.014 22 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.230 -0.016 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.267 -0.018 22 0 10 0
30DEC26 5.25 P 0.000 0.000 0.000 0.384 -0.013 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.511 -0.020 23 0 1 0
30DEC26 5.75 P 0.000 0.000 0.000 0.652 -0.034 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.817 -0.043 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.010 -0.041 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.206 -0.050 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.417 -0.042 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.628 -0.069 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.841 -0.089 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.060 -0.109 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.303 -0.085 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.527 -0.105 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.786 -0.071 28 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.047 -0.084 31 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.260 -0.125 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.500 -0.140 0 0 0 0
TOTAL PUT 313 18,781 +84
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 ($0.001) CLOSING PRICE HK$ 4.38
30DEC25 2.40 C 0.000 0.000 0.000 1.981 +0.038 0 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 1.880 +0.037 0 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.783 -0.009 98 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.683 +0.040 88 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.584 +0.041 97 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.484 +0.041 89 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.381 +0.038 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.292 +0.049 103 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.185 +0.036 74 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.081 +0.037 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 0.993 +0.043 80 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 0.882 +0.038 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 0.781 +0.037 0 0 11 0
30DEC25 3.70 C 0.000 0.000 0.000 0.681 +0.037 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.581 +0.037 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.484 +0.040 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.385 +0.040 22 0 139 0
30DEC25 4.10 C 0.000 0.000 0.000 0.286 +0.032 19 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 0.184 +0.025 0 0 231 0
30DEC25 4.30 C 0.103 0.103 0.103 0.103 +0.022 15 103 246 -17
30DEC25 4.40 C 0.040 0.040 0.030 0.042 +0.010 15 1,628 3,171 +1,265
30DEC25 4.50 C 0.000 0.000 0.000 0.013 +0.003 15 0 3,044 0
30DEC25 4.60 C 0.000 0.000 0.000 0.003 +0.001 16 0 9,429 0
30DEC25 4.70 C 0.000 0.000 0.000 0.001 0.000 18 0 46,874 0
30DEC25 4.80 C 0.000 0.000 0.000 0.001 0.000 22 0 15,800 0
30DEC25 4.90 C 0.000 0.000 0.000 0.001 0.000 27 0 10,104 0
30DEC25 5.00 C 0.000 0.000 0.000 0.001 0.000 31 0 9,113 0
30DEC25 5.25 C 0.000 0.000 0.000 0.001 0.000 41 0 67,841 0
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 59 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 67 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 74 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 82 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 95 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.385 +0.029 0 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.293 +0.035 43 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.192 +0.026 33 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.096 +0.044 41 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 0.993 +0.040 29 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.899 +0.046 36 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.794 +0.041 24 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.681 +0.007 0 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.588 +0.017 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.498 +0.033 19 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.401 +0.030 17 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.299 +0.018 12 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.221 +0.022 15 0 90 0
29JAN26 4.30 C 0.000 0.000 0.000 0.151 +0.019 16 0 775 0
29JAN26 4.40 C 0.079 0.095 0.079 0.094 +0.013 16 547 3,212 +320
29JAN26 4.50 C 0.000 0.000 0.000 0.054 +0.009 16 0 2,099 0
29JAN26 4.60 C 0.000 0.000 0.000 0.030 +0.007 16 0 4,098 0
29JAN26 4.70 C 0.020 0.020 0.020 0.014 +0.003 16 207 3,112 -24
29JAN26 4.80 C 0.000 0.000 0.000 0.007 +0.002 16 0 5,009 0
29JAN26 4.90 C 0.011 0.011 0.011 0.003 +0.001 16 120 5,611 -30
29JAN26 5.00 C 0.000 0.000 0.000 0.001 0.000 16 0 8,153 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 21 0 2,112 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 26 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 35 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.295 +0.023 0 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.199 +0.033 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.108 +0.048 36 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.010 +0.041 33 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.901 +0.035 0 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.806 +0.031 23 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.724 +0.049 29 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.605 +0.034 16 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.498 +0.033 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.425 +0.032 18 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.327 +0.019 15 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.246 +0.015 15 0 0 0
26FEB26 4.30 C 0.180 0.189 0.180 0.189 +0.022 17 340 155 +120
26FEB26 4.40 C 0.000 0.000 0.000 0.133 +0.018 16 0 35 0
26FEB26 4.50 C 0.000 0.000 0.000 0.091 +0.015 17 0 917 0
26FEB26 4.60 C 0.060 0.060 0.060 0.058 +0.011 16 210 1,715 +210
26FEB26 4.70 C 0.000 0.000 0.000 0.035 +0.007 16 0 2,859 0
26FEB26 4.80 C 0.000 0.000 0.000 0.021 +0.005 16 0 2,271 0
26FEB26 4.90 C 0.018 0.018 0.018 0.012 +0.003 17 900 3,827 +864
26FEB26 5.00 C 0.000 0.000 0.000 0.006 +0.001 16 0 7,878 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 16 0 4,438 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 20 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 30 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 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 41 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.507 +0.058 32 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.412 +0.056 36 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.311 +0.036 31 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.212 +0.045 29 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.115 +0.035 28 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.014 +0.030 24 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.901 +0.035 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.820 +0.033 22 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.724 +0.049 21 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.639 +0.038 23 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.539 +0.026 19 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.454 +0.027 19 0 2 0
30MAR26 4.10 C 0.000 0.000 0.000 0.366 +0.025 18 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.280 +0.003 16 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.228 +0.012 17 0 4,429 0
30MAR26 4.40 C 0.168 0.173 0.168 0.162 -0.002 16 210 4,343 +210
30MAR26 4.50 C 0.125 0.127 0.125 0.119 -0.002 16 2 4,366 +2
30MAR26 4.60 C 0.094 0.094 0.094 0.090 +0.002 17 76 15,546 +74
30MAR26 4.70 C 0.000 0.000 0.000 0.062 0.000 17 0 27,900 0
30MAR26 4.80 C 0.055 0.055 0.055 0.041 -0.001 17 50 12,903 0
30MAR26 4.90 C 0.034 0.034 0.034 0.027 -0.001 17 30 6,909 0
30MAR26 5.00 C 0.031 0.031 0.031 0.017 -0.002 17 30 53,505 +30
30MAR26 5.25 C 0.018 0.018 0.018 0.005 -0.001 17 100 5,412 -100
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 19 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 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 27 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 1.434 +0.038 40 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.329 +0.029 35 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.239 +0.035 35 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.149 +0.041 35 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.047 +0.040 31 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 0.946 +0.040 28 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.846 +0.039 25 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.747 +0.036 23 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.651 +0.034 21 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.560 +0.032 19 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.473 +0.027 18 0 13,134 0
29JUN26 4.10 C 0.382 0.382 0.382 0.393 +0.023 18 7 2,800 0
29JUN26 4.20 C 0.364 0.374 0.364 0.321 +0.019 17 200 235 +200
29JUN26 4.30 C 0.000 0.000 0.000 0.258 +0.014 17 0 2,292 0
29JUN26 4.40 C 0.248 0.248 0.248 0.203 +0.010 17 30 20,488 +30
29JUN26 4.50 C 0.210 0.210 0.210 0.158 +0.007 17 100 2,361 0
29JUN26 4.60 C 0.000 0.000 0.000 0.120 +0.003 17 0 639 0
29JUN26 4.70 C 0.000 0.000 0.000 0.090 +0.001 17 0 524 0
29JUN26 4.80 C 0.000 0.000 0.000 0.066 0.000 17 0 671 0
29JUN26 4.90 C 0.000 0.000 0.000 0.048 -0.001 17 0 1,127 0
29JUN26 5.00 C 0.000 0.000 0.000 0.035 -0.001 17 0 3,153 0
29JUN26 5.25 C 0.000 0.000 0.000 0.015 -0.001 17 0 7,575 0
29JUN26 5.50 C 0.000 0.000 0.000 0.006 -0.001 17 0 2,331 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 -0.001 16 0 134 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 17 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 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 24 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 27 0 165 0
29SEP26 3.00 C 1.431 1.431 1.431 1.440 +0.029 36 10 10 +10
29SEP26 3.10 C 0.000 0.000 0.000 1.330 +0.018 31 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.251 +0.040 33 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.149 +0.039 30 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.049 +0.038 27 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 0.951 +0.037 25 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.854 +0.035 23 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.761 +0.032 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.673 +0.030 21 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.590 +0.027 20 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.512 +0.022 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.441 +0.019 19 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.378 +0.017 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.322 +0.014 19 0 1,568 0
29SEP26 4.40 C 0.000 0.000 0.000 0.271 +0.010 19 0 1,651 0
29SEP26 4.50 C 0.000 0.000 0.000 0.228 +0.009 19 0 2,549 0
29SEP26 4.60 C 0.000 0.000 0.000 0.191 +0.008 19 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.157 +0.004 19 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.130 +0.004 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.107 +0.003 19 0 140 0
29SEP26 5.00 C 0.095 0.095 0.095 0.086 +0.001 18 1 322 +1
29SEP26 5.25 C 0.000 0.000 0.000 0.051 0.000 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.029 0.000 18 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 0.001 -0.001 18 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 1.344 +0.032 30 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 1.251 +0.040 29 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.154 +0.039 27 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.049 +0.030 24 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 0.958 +0.032 23 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.862 +0.024 21 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.789 +0.034 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.701 +0.029 20 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.619 +0.022 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.546 +0.019 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.477 +0.018 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.422 +0.005 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.379 +0.016 19 0 10 0
30DEC26 4.40 C 0.000 0.000 0.000 0.331 +0.013 19 0 1 0
30DEC26 4.50 C 0.273 0.273 0.273 0.290 +0.013 19 200 200 +200
30DEC26 4.60 C 0.000 0.000 0.000 0.253 +0.013 19 0 12 0
30DEC26 4.70 C 0.000 0.000 0.000 0.222 +0.021 19 0 200 0
30DEC26 4.80 C 0.000 0.000 0.000 0.193 +0.010 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.168 +0.011 20 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.143 +0.009 20 0 407 0
30DEC26 5.25 C 0.000 0.000 0.000 0.097 +0.007 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.063 +0.004 19 0 6 0
30DEC26 5.75 C 0.000 0.000 0.000 0.041 +0.004 19 0 90 0
30DEC26 6.00 C 0.000 0.000 0.000 0.026 +0.003 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.016 +0.001 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 +0.001 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 0.000 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 0.000 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 +0.001 20 0 90 0
TOTAL CALL 5,101 482,786 +3,365
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 127 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 119 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 111 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 104 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 96 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 89 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 83 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 76 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 70 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 64 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 58 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 52 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 46 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 40 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 2,919 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 33,843 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 -0.001 18 0 11,178 0
30DEC25 4.20 P 0.008 0.008 0.008 0.004 -0.006 16 120 10,480 0
30DEC25 4.30 P 0.025 0.025 0.025 0.019 -0.015 16 5 14,501 +5
30DEC25 4.40 P 0.084 0.084 0.058 0.058 -0.026 15 666 12,002 +215
30DEC25 4.50 P 0.151 0.151 0.121 0.133 -0.029 17 407 6,542 +47
30DEC25 4.60 P 0.000 0.000 0.000 0.220 -0.040 0 0 6,266 0
30DEC25 4.70 P 0.350 0.350 0.330 0.330 -0.030 31 227 5,170 0
30DEC25 4.80 P 0.460 0.460 0.460 0.420 -0.040 0 5 4,389 0
30DEC25 4.90 P 0.000 0.000 0.000 0.525 -0.052 38 0 3,528 0
30DEC25 5.00 P 0.000 0.000 0.000 0.625 -0.055 44 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.873 -0.042 53 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.131 -0.064 76 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.374 -0.036 77 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.620 -0.081 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.872 -0.078 90 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.124 -0.071 105 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.373 -0.037 110 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.623 -0.076 118 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.873 -0.074 126 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 3.120 -0.080 0 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 34 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 28 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 18 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.002 -0.001 17 0 2,056 0
29JAN26 4.00 P 0.000 0.000 0.000 0.005 -0.002 16 0 2,903 0
29JAN26 4.10 P 0.000 0.000 0.000 0.012 -0.006 16 0 4,221 0
29JAN26 4.20 P 0.000 0.000 0.000 0.028 -0.009 16 0 5,773 0
29JAN26 4.30 P 0.000 0.000 0.000 0.054 -0.017 15 0 5,850 0
29JAN26 4.40 P 0.113 0.113 0.102 0.101 -0.019 16 208 2,554 +40
29JAN26 4.50 P 0.165 0.170 0.165 0.161 -0.030 16 90 1,729 0
29JAN26 4.60 P 0.000 0.000 0.000 0.244 -0.026 18 0 1,495 0
29JAN26 4.70 P 0.000 0.000 0.000 0.334 -0.028 19 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.428 -0.046 21 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.525 -0.052 23 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.627 -0.053 27 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.873 -0.042 32 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.131 -0.064 44 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.376 -0.072 47 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.620 -0.081 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.872 -0.078 54 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.124 -0.076 62 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.373 -0.070 65 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.623 -0.076 70 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.874 -0.073 76 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 -0.001 17 0 280 0
26FEB26 3.80 P 0.000 0.000 0.000 0.003 -0.001 17 0 360 0
26FEB26 3.90 P 0.012 0.012 0.012 0.006 -0.003 16 300 570 +300
26FEB26 4.00 P 0.000 0.000 0.000 0.014 -0.004 16 0 1,365 0
26FEB26 4.10 P 0.036 0.036 0.036 0.027 -0.008 16 6 1,720 0
26FEB26 4.20 P 0.056 0.056 0.056 0.050 -0.011 16 100 1,246 +100
26FEB26 4.30 P 0.083 0.083 0.083 0.079 -0.017 16 20 2,980 0
26FEB26 4.40 P 0.128 0.136 0.128 0.131 -0.012 17 20 15,705 0
26FEB26 4.50 P 0.000 0.000 0.000 0.188 -0.016 17 0 635 0
26FEB26 4.60 P 0.000 0.000 0.000 0.262 -0.017 17 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.345 -0.025 18 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.435 -0.039 19 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.536 -0.041 22 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.627 -0.053 22 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.896 -0.041 35 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.131 -0.064 36 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.399 -0.049 47 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.662 -0.039 56 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.885 -0.065 52 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.124 -0.076 51 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.386 -0.061 62 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.623 -0.076 58 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.874 -0.073 62 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 31 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 29 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 26 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 -0.001 18 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.002 -0.002 17 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.004 -0.003 17 0 5,155 0
30MAR26 3.80 P 0.000 0.000 0.000 0.008 -0.005 17 0 4,305 0
30MAR26 3.90 P 0.000 0.000 0.000 0.015 -0.008 17 0 6,866 0
30MAR26 4.00 P 0.037 0.037 0.036 0.027 -0.013 17 250 58,648 +200
30MAR26 4.10 P 0.060 0.060 0.060 0.046 -0.014 17 6 5,139 +6
30MAR26 4.20 P 0.000 0.000 0.000 0.073 -0.018 17 0 6,067 0
30MAR26 4.30 P 0.000 0.000 0.000 0.109 -0.021 17 0 5,811 0
30MAR26 4.40 P 0.167 0.167 0.158 0.157 -0.022 17 110 9,941 +100
30MAR26 4.50 P 0.223 0.223 0.220 0.215 -0.034 17 100 13,083 0
30MAR26 4.60 P 0.000 0.000 0.000 0.283 -0.026 18 0 7,694 0
30MAR26 4.70 P 0.000 0.000 0.000 0.359 -0.031 18 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.446 -0.043 19 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.540 -0.037 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.639 -0.041 23 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.896 -0.041 30 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.131 -0.064 31 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.399 -0.049 41 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.662 -0.039 48 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.885 -0.065 45 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.124 -0.076 44 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.386 -0.061 53 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.628 -0.071 53 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.874 -0.073 54 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.120 -0.080 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.003 -0.002 17 0 390 0
29JUN26 3.40 P 0.000 0.000 0.000 0.005 -0.003 17 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.009 -0.005 17 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.016 -0.007 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.026 -0.009 17 0 1,223 0
29JUN26 3.80 P 0.000 0.000 0.000 0.041 -0.011 17 0 2,006 0
29JUN26 3.90 P 0.000 0.000 0.000 0.058 -0.017 16 0 2,346 0
29JUN26 4.00 P 0.000 0.000 0.000 0.083 -0.021 16 0 3,530 0
29JUN26 4.10 P 0.000 0.000 0.000 0.116 -0.023 16 0 1,095 0
29JUN26 4.20 P 0.000 0.000 0.000 0.155 -0.027 16 0 26,591 0
29JUN26 4.30 P 0.000 0.000 0.000 0.202 -0.030 16 0 1,568 0
29JUN26 4.40 P 0.000 0.000 0.000 0.257 -0.033 16 0 1,084 0
29JUN26 4.50 P 0.000 0.000 0.000 0.318 -0.036 16 0 517 0
29JUN26 4.60 P 0.000 0.000 0.000 0.386 -0.037 15 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.459 -0.039 15 0 38 0
29JUN26 4.80 P 0.000 0.000 0.000 0.537 -0.040 14 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.620 -0.040 13 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.706 -0.040 10 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.961 -0.010 17 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.166 -0.076 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.404 -0.083 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.662 -0.072 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.941 -0.040 18 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.124 -0.104 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.386 -0.089 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.628 -0.094 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.874 -0.096 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.144 -0.073 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.003 -0.001 19 0 440 0
29SEP26 3.10 P 0.000 0.000 0.000 0.005 -0.002 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.008 -0.003 18 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.013 -0.004 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.020 -0.006 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.029 -0.007 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.042 -0.008 18 0 3,276 0
29SEP26 3.70 P 0.058 0.058 0.058 0.058 -0.011 18 30 550 +8
29SEP26 3.80 P 0.000 0.000 0.000 0.078 -0.014 18 0 3,175 0
29SEP26 3.90 P 0.000 0.000 0.000 0.103 -0.017 18 0 2,039 0
29SEP26 4.00 P 0.000 0.000 0.000 0.134 -0.020 18 0 2,076 0
29SEP26 4.10 P 0.000 0.000 0.000 0.169 -0.024 18 0 2,539 0
29SEP26 4.20 P 0.000 0.000 0.000 0.212 -0.024 18 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.260 -0.027 18 0 1,405 0
29SEP26 4.40 P 0.000 0.000 0.000 0.312 -0.031 18 0 240 0
29SEP26 4.50 P 0.000 0.000 0.000 0.371 -0.031 17 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.436 -0.033 17 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.506 -0.033 17 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.594 -0.019 18 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.665 -0.026 17 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.744 -0.028 17 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.962 -0.026 15 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.183 -0.059 0 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.416 -0.071 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.662 -0.072 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.941 -0.040 17 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.144 -0.084 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.386 -0.089 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.635 -0.087 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.887 -0.083 0 0 0 0
30DEC26 3.10 P 0.024 0.024 0.024 0.013 -0.002 19 8 8 +8
30DEC26 3.20 P 0.000 0.000 0.000 0.019 -0.003 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.028 -0.003 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.039 -0.005 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.053 -0.007 19 0 78 0
30DEC26 3.60 P 0.000 0.000 0.000 0.071 -0.008 20 0 139 0
30DEC26 3.70 P 0.000 0.000 0.000 0.093 -0.009 19 0 145 0
30DEC26 3.80 P 0.000 0.000 0.000 0.116 -0.007 19 0 323 0
30DEC26 3.90 P 0.152 0.152 0.152 0.147 -0.010 19 10 250 +10
30DEC26 4.00 P 0.000 0.000 0.000 0.176 -0.014 19 0 681 0
30DEC26 4.10 P 0.218 0.218 0.218 0.213 -0.016 19 200 230 +200
30DEC26 4.20 P 0.000 0.000 0.000 0.256 -0.034 19 0 50 0
30DEC26 4.30 P 0.330 0.330 0.308 0.312 -0.018 19 203 212 +173
30DEC26 4.40 P 0.000 0.000 0.000 0.368 -0.019 19 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.428 -0.014 19 0 135 0
30DEC26 4.60 P 0.000 0.000 0.000 0.497 -0.027 20 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.573 -0.030 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.648 -0.025 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.725 -0.028 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.806 -0.032 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 1.016 -0.027 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.235 -0.026 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.443 -0.048 0 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.698 -0.036 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.941 -0.040 18 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.164 -0.064 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.406 -0.069 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.635 -0.087 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.887 -0.083 0 0 0 0
TOTAL PUT 3,091 400,452 +1,412
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.52
30DEC25 4.10 C 0.000 0.000 0.000 3.424 +0.091 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.324 +0.014 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.224 +0.087 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.125 +0.090 99 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.025 +0.090 93 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 2.925 +0.092 86 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.825 +0.090 78 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.725 +0.090 51 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.632 +0.096 110 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.525 +0.016 0 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.275 +0.030 0 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.026 +0.042 57 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 1.776 +0.089 39 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 1.526 +0.046 0 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 1.277 +0.054 37 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 1.027 +0.088 28 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.791 +0.103 39 0 3 0
30DEC25 7.00 C 0.000 0.000 0.000 0.528 +0.086 17 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.294 +0.080 18 0 585 0
30DEC25 7.50 C 0.044 0.106 0.044 0.101 +0.039 15 87 1,552 +13
30DEC25 7.75 C 0.011 0.019 0.011 0.016 +0.006 15 891 3,027 +376
30DEC25 8.00 C 0.005 0.006 0.005 0.002 +0.001 16 330 2,473 -210
30DEC25 8.25 C 0.001 0.001 0.001 0.001 0.000 21 90 8,285 -6
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 7,556 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 2,690 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 3,212 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 1,329 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 48 0 1,332 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 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 75 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 82 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 2.879 +0.131 87 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.737 +0.088 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.638 +0.090 39 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.525 +0.016 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.275 +0.030 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.058 +0.074 52 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.797 +0.045 38 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.526 +0.046 0 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.293 +0.070 19 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.033 +0.072 0 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.822 +0.107 25 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.553 +0.083 13 0 0 0
29JAN26 7.25 C 0.332 0.346 0.324 0.348 +0.052 15 86 243 +63
29JAN26 7.50 C 0.186 0.197 0.165 0.191 +0.038 16 208 713 +142
29JAN26 7.75 C 0.076 0.103 0.076 0.090 +0.022 16 208 1,338 +177
29JAN26 8.00 C 0.032 0.050 0.032 0.034 +0.009 16 1,063 9,993 +724
29JAN26 8.25 C 0.023 0.023 0.023 0.011 +0.003 16 1 6,769 +1
29JAN26 8.50 C 0.000 0.000 0.000 0.003 +0.001 16 0 2,731 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 17 0 3,098 0
29JAN26 9.00 C 0.008 0.008 0.005 0.001 0.000 20 120 9,201 +80
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 310 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 39 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 51 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 2.776 +0.116 60 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.678 +0.114 58 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.536 +0.027 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.302 +0.056 26 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.080 +0.086 44 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.825 +0.058 37 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.578 +0.098 32 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.331 +0.082 28 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.064 +0.085 17 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.826 +0.101 17 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.599 +0.067 16 0 0 0
26FEB26 7.25 C 0.310 0.310 0.310 0.406 +0.049 16 3 208 +3
26FEB26 7.50 C 0.227 0.248 0.227 0.256 +0.026 16 820 1,031 +559
26FEB26 7.75 C 0.123 0.161 0.123 0.152 +0.021 17 359 1,437 +359
26FEB26 8.00 C 0.080 0.090 0.080 0.079 +0.011 17 555 3,863 +115
26FEB26 8.25 C 0.041 0.041 0.041 0.037 +0.005 17 120 3,462 0
26FEB26 8.50 C 0.030 0.032 0.030 0.016 +0.002 17 350 1,938 +350
26FEB26 8.75 C 0.000 0.000 0.000 0.007 +0.001 17 0 785 0
26FEB26 9.00 C 0.000 0.000 0.000 0.003 0.000 17 0 2,901 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 17 0 1,197 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 19 0 1,415 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 21 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 33 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 39 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.665 +0.093 59 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.555 +0.079 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.439 +0.062 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.340 +0.030 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.275 +0.107 55 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.159 +0.050 32 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.058 +0.095 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.954 +0.091 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.886 +0.103 51 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.776 +0.103 44 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.678 +0.104 43 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.559 +0.050 0 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.309 +0.063 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.080 +0.086 31 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.835 +0.063 29 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.578 +0.085 21 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.331 +0.082 18 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.085 +0.070 15 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.856 +0.069 16 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.655 +0.047 17 0 1 0
30MAR26 7.25 C 0.445 0.475 0.445 0.472 +0.045 17 2,744 3,386 +2,541
30MAR26 7.50 C 0.316 0.316 0.316 0.328 +0.036 17 30 6,583 0
30MAR26 7.75 C 0.190 0.225 0.190 0.221 +0.033 18 375 8,789 +27
30MAR26 8.00 C 0.142 0.142 0.142 0.139 +0.025 18 2 11,881 +2
30MAR26 8.25 C 0.090 0.090 0.084 0.082 +0.016 18 32 9,468 +30
30MAR26 8.50 C 0.046 0.046 0.046 0.045 +0.009 18 30 15,530 +30
30MAR26 8.75 C 0.040 0.040 0.040 0.024 +0.005 18 220 2,203 +220
30MAR26 9.00 C 0.000 0.000 0.000 0.012 +0.003 18 0 4,498 0
30MAR26 9.25 C 0.000 0.000 0.000 0.006 +0.001 18 0 1,650 0
30MAR26 9.50 C 0.000 0.000 0.000 0.003 +0.001 18 0 2,040 0
30MAR26 9.75 C 0.000 0.000 0.000 0.002 +0.001 19 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 19 0 380 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 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 27 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.035 +0.172 53 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 2.938 +0.155 52 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.826 +0.153 48 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.723 +0.100 45 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.645 +0.096 47 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.343 +0.055 31 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.145 +0.091 38 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.891 +0.119 33 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.583 +0.034 0 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.372 +0.069 21 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.149 +0.082 21 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 0.922 +0.074 19 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.716 +0.064 18 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.538 +0.054 18 0 1,331 0
29JUN26 7.50 C 0.431 0.431 0.431 0.388 +0.041 17 20 2,304 +20
29JUN26 7.75 C 0.360 0.360 0.360 0.272 +0.031 17 200 881 +43
29JUN26 8.00 C 0.000 0.000 0.000 0.184 +0.023 17 0 13,165 0
29JUN26 8.25 C 0.199 0.199 0.199 0.120 +0.015 17 2 2,137 +2
29JUN26 8.50 C 0.141 0.146 0.141 0.076 +0.009 17 40 1,879 +40
29JUN26 8.75 C 0.110 0.110 0.110 0.047 +0.006 17 30 1,827 +14
29JUN26 9.00 C 0.085 0.085 0.085 0.029 +0.004 17 4 496 -4
29JUN26 9.25 C 0.000 0.000 0.000 0.017 +0.002 17 0 154 0
29JUN26 9.50 C 0.000 0.000 0.000 0.010 +0.001 17 0 466 0
29JUN26 9.75 C 0.000 0.000 0.000 0.006 +0.001 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 19 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 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 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.938 +0.144 45 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.858 +0.148 46 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.723 +0.100 39 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.645 +0.096 40 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.376 +0.088 34 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.146 +0.092 32 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.891 +0.105 28 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.632 +0.074 23 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.414 +0.083 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.193 +0.085 21 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.990 +0.071 21 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.808 +0.062 20 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.651 +0.053 20 0 434 0
29SEP26 7.50 C 0.000 0.000 0.000 0.517 +0.045 19 0 863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.406 +0.038 19 0 1,520 0
29SEP26 8.00 C 0.000 0.000 0.000 0.315 +0.032 19 0 554 0
29SEP26 8.25 C 0.000 0.000 0.000 0.241 +0.025 19 0 673 0
29SEP26 8.50 C 0.205 0.205 0.205 0.183 +0.020 19 2 5,151 +2
29SEP26 8.75 C 0.000 0.000 0.000 0.137 +0.015 19 0 1,158 0
29SEP26 9.00 C 0.000 0.000 0.000 0.100 +0.010 19 0 232 0
29SEP26 9.25 C 0.000 0.000 0.000 0.073 +0.008 19 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.054 +0.008 19 0 554 0
29SEP26 9.75 C 0.000 0.000 0.000 0.039 +0.005 19 0 287 0
29SEP26 10.00 C 0.000 0.000 0.000 0.027 +0.003 19 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.014 +0.002 19 0 90 0
29SEP26 11.00 C 0.000 0.000 0.000 0.007 +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 0.000 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 21 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 2.858 +0.148 40 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.732 +0.096 35 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.645 +0.096 35 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.401 +0.113 32 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.146 +0.092 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.903 +0.097 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.670 +0.089 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.448 +0.117 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.244 +0.102 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.058 +0.083 20 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.893 +0.079 20 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.720 +0.032 19 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.599 +0.030 19 0 83 0
30DEC26 7.75 C 0.000 0.000 0.000 0.496 +0.028 19 0 25 0
30DEC26 8.00 C 0.000 0.000 0.000 0.409 +0.028 19 0 151 0
30DEC26 8.25 C 0.000 0.000 0.000 0.334 +0.028 19 0 2 0
30DEC26 8.50 C 0.270 0.270 0.270 0.269 +0.026 19 2 309 +2
30DEC26 8.75 C 0.000 0.000 0.000 0.214 +0.021 19 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.169 +0.017 19 0 80 0
30DEC26 9.25 C 0.000 0.000 0.000 0.131 +0.013 19 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.103 +0.012 19 0 180 0
30DEC26 9.75 C 0.000 0.000 0.000 0.079 +0.008 19 0 30 0
30DEC26 10.00 C 0.000 0.000 0.000 0.061 +0.008 19 0 175 0
30DEC26 10.50 C 0.000 0.000 0.000 0.035 +0.004 19 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 0.020 +0.002 19 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.011 +0.001 19 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 0.007 +0.001 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 20 0
TOTAL CALL 9,024 208,177 +5,715
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 121 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 116 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 112 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 108 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 103 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 99 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 95 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 91 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 87 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 84 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 74 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 66 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 57 0 2,070 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 49 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 41 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 33 0 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 14,322 0
30DEC25 7.00 P 0.003 0.004 0.003 0.001 -0.001 17 25 18,726 -25
30DEC25 7.25 P 0.015 0.015 0.014 0.009 -0.015 15 169 8,116 +129
30DEC25 7.50 P 0.139 0.139 0.066 0.068 -0.062 14 371 12,015 +231
30DEC25 7.75 P 0.347 0.347 0.238 0.248 -0.081 17 261 26,824 -250
30DEC25 8.00 P 0.585 0.585 0.496 0.494 -0.076 27 55 4,672 -50
30DEC25 8.25 P 0.760 0.780 0.760 0.735 -0.086 31 20 1,503 -20
30DEC25 8.50 P 0.000 0.000 0.000 1.009 -0.061 51 0 2 0
30DEC25 8.75 P 0.000 0.000 0.000 1.253 -0.067 58 0 30 0
30DEC25 9.00 P 0.000 0.000 0.000 1.489 -0.081 56 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 1.782 -0.038 86 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 2.003 -0.070 80 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 2.282 -0.101 102 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 2.506 -0.065 96 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 3.003 -0.067 106 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.534 -0.036 136 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.980 -0.090 0 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.552 -0.098 168 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 5.052 -0.018 179 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.530 -0.040 177 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 -0.001 18 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.004 -0.003 16 0 1,774 0
29JAN26 7.00 P 0.028 0.028 0.020 0.017 -0.012 16 328 2,738 +271
29JAN26 7.25 P 0.066 0.076 0.056 0.059 -0.024 16 41 17,252 +17
29JAN26 7.50 P 0.206 0.206 0.146 0.146 -0.048 16 364 5,535 +182
29JAN26 7.75 P 0.361 0.361 0.294 0.303 -0.063 17 95 4,496 +20
29JAN26 8.00 P 0.505 0.545 0.505 0.509 -0.086 18 121 4,827 +121
29JAN26 8.25 P 0.760 0.760 0.760 0.750 -0.071 23 52 1,043 +52
29JAN26 8.50 P 0.000 0.000 0.000 1.009 -0.093 30 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.253 -0.096 33 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.524 -0.077 42 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.782 -0.038 49 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 2.003 -0.070 46 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.282 -0.101 57 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.506 -0.065 55 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 3.003 -0.071 61 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.534 -0.075 76 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.980 -0.165 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.552 -0.098 94 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 5.052 -0.089 100 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.530 -0.044 100 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 5.75 P 0.004 0.004 0.004 0.001 0.000 24 100 100 +100
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 20 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 -0.002 17 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.005 -0.004 17 0 1,060 0
26FEB26 6.75 P 0.000 0.000 0.000 0.015 -0.011 17 0 350 0
26FEB26 7.00 P 0.050 0.051 0.042 0.044 -0.020 17 290 1,768 +290
26FEB26 7.25 P 0.106 0.114 0.095 0.100 -0.042 17 330 1,600 -58
26FEB26 7.50 P 0.214 0.214 0.200 0.198 -0.046 17 209 1,772 +9
26FEB26 7.75 P 0.345 0.345 0.345 0.347 -0.059 17 30 2,484 0
26FEB26 8.00 P 0.533 0.533 0.533 0.537 -0.069 18 30 704 0
26FEB26 8.25 P 0.000 0.000 0.000 0.760 -0.066 20 0 737 0
26FEB26 8.50 P 0.000 0.000 0.000 1.009 -0.093 24 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 1.253 -0.100 27 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 1.524 -0.093 34 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.782 -0.087 39 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 2.003 -0.070 38 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.296 -0.087 48 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.506 -0.136 44 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 3.003 -0.071 49 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.546 -0.080 64 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.981 -0.164 50 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.552 -0.098 75 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 5.052 -0.089 80 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.530 -0.068 80 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 20 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.002 -0.001 18 0 21,468 0
30MAR26 6.25 P 0.000 0.000 0.000 0.006 -0.002 18 0 1,631 0
30MAR26 6.50 P 0.000 0.000 0.000 0.016 -0.004 18 0 34,840 0
30MAR26 6.75 P 0.043 0.043 0.043 0.038 -0.009 18 30 3,542 +30
30MAR26 7.00 P 0.089 0.089 0.089 0.077 -0.019 17 30 49,694 +30
30MAR26 7.25 P 0.164 0.164 0.164 0.145 -0.029 17 100 7,317 0
30MAR26 7.50 P 0.280 0.280 0.276 0.253 -0.035 18 60 4,551 +60
30MAR26 7.75 P 0.000 0.000 0.000 0.398 -0.052 18 0 8,010 0
30MAR26 8.00 P 0.573 0.575 0.573 0.568 -0.070 18 28 9,951 +28
30MAR26 8.25 P 0.000 0.000 0.000 0.765 -0.088 18 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 1.009 -0.093 21 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.253 -0.100 24 0 110 0
30MAR26 9.00 P 0.000 0.000 0.000 1.524 -0.093 30 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.782 -0.093 34 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.039 -0.034 38 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.296 -0.087 41 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.506 -0.136 38 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 3.039 -0.035 48 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.546 -0.080 54 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.992 -0.153 49 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.552 -0.098 64 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 5.052 -0.089 68 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.538 -0.060 70 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 75 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 20 0 1,640 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 -0.001 18 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.003 -0.001 17 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.006 -0.003 17 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.015 -0.005 17 0 735 0
29JUN26 6.25 P 0.000 0.000 0.000 0.033 -0.009 17 0 16,615 0
29JUN26 6.50 P 0.071 0.071 0.071 0.062 -0.016 16 30 2,779 0
29JUN26 6.75 P 0.000 0.000 0.000 0.110 -0.025 16 0 1,627 0
29JUN26 7.00 P 0.197 0.197 0.172 0.181 -0.034 16 60 6,753 +30
29JUN26 7.25 P 0.262 0.262 0.240 0.278 -0.044 16 291 23,365 +141
29JUN26 7.50 P 0.000 0.000 0.000 0.401 -0.054 16 0 4,093 0
29JUN26 7.75 P 0.524 0.524 0.484 0.551 -0.061 16 20 1,862 0
29JUN26 8.00 P 0.688 0.688 0.688 0.723 -0.068 15 30 1,247 +30
29JUN26 8.25 P 0.000 0.000 0.000 0.914 -0.074 15 0 2,382 0
29JUN26 8.50 P 0.000 0.000 0.000 1.120 -0.079 13 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.339 -0.081 0 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.613 -0.035 17 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.796 -0.142 0 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 2.094 -0.022 17 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.338 -0.045 16 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.526 -0.146 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.077 -0.088 16 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.546 -0.113 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 4.065 -0.080 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.552 -0.098 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 5.054 -0.087 23 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.548 -0.080 21 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 19 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.002 0.000 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.003 0.000 20 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.004 -0.001 19 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.008 -0.002 19 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.016 -0.004 19 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.030 -0.005 19 0 150 0
29SEP26 6.00 P 0.055 0.055 0.055 0.051 -0.010 19 3 1,204 -3
29SEP26 6.25 P 0.000 0.000 0.000 0.086 -0.013 19 0 1,052 0
29SEP26 6.50 P 0.132 0.132 0.130 0.134 -0.019 19 7 981 +5
29SEP26 6.75 P 0.000 0.000 0.000 0.199 -0.026 19 0 907 0
29SEP26 7.00 P 0.262 0.262 0.262 0.283 -0.033 18 200 9,991 +200
29SEP26 7.25 P 0.000 0.000 0.000 0.386 -0.042 18 0 1,426 0
29SEP26 7.50 P 0.000 0.000 0.000 0.510 -0.049 18 0 1,308 0
29SEP26 7.75 P 0.000 0.000 0.000 0.654 -0.055 18 0 1,538 0
29SEP26 8.00 P 0.000 0.000 0.000 0.816 -0.060 18 0 71 0
29SEP26 8.25 P 0.000 0.000 0.000 1.040 -0.026 20 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.187 -0.071 17 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.396 -0.130 16 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.613 -0.078 15 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.823 -0.115 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.094 -0.039 15 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.338 -0.054 15 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.589 -0.083 18 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.077 -0.088 17 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.572 -0.087 19 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.065 -0.080 19 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.559 -0.091 20 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 5.054 -0.087 24 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.548 -0.080 25 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 -0.001 19 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 -0.001 19 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.009 -0.002 19 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.017 -0.003 19 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.031 -0.006 19 0 120 0
30DEC26 5.75 P 0.000 0.000 0.000 0.053 -0.009 19 0 80 0
30DEC26 6.00 P 0.000 0.000 0.000 0.080 -0.012 19 0 304 0
30DEC26 6.25 P 0.000 0.000 0.000 0.122 -0.017 19 0 843 0
30DEC26 6.50 P 0.196 0.196 0.196 0.178 -0.022 19 30 643 0
30DEC26 6.75 P 0.000 0.000 0.000 0.258 -0.019 19 0 413 0
30DEC26 7.00 P 0.349 0.349 0.349 0.341 -0.033 19 64 303 -36
30DEC26 7.25 P 0.475 0.475 0.464 0.454 -0.030 19 13 389 +13
30DEC26 7.50 P 0.591 0.591 0.591 0.583 -0.034 19 4 574 +4
30DEC26 7.75 P 0.000 0.000 0.000 0.731 -0.038 19 0 8 0
30DEC26 8.00 P 0.000 0.000 0.000 0.877 -0.089 19 0 155 0
30DEC26 8.25 P 0.000 0.000 0.000 1.074 -0.074 19 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.254 -0.091 19 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.508 -0.034 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.707 -0.056 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.852 -0.133 14 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.157 -0.084 21 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.338 -0.094 15 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.589 -0.114 17 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.077 -0.088 17 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.572 -0.087 19 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.065 -0.080 20 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.559 -0.091 22 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 5.054 -0.087 24 0 0 0
TOTAL PUT 3,891 400,069 +1,551
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.12
30DEC25 3.30 C 0.000 0.000 0.000 2.822 +0.063 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.731 +0.097 152 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.626 +0.092 125 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.530 +0.096 135 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.488 +0.151 200 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.331 +0.089 125 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.228 +0.070 109 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.127 +0.092 100 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.029 +0.071 101 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.928 +0.093 92 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.829 +0.069 90 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.730 +0.095 87 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.631 +0.092 83 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.524 +0.093 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.432 +0.097 75 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.323 +0.090 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.224 +0.074 0 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.120 +0.053 0 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.875 +0.065 0 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.627 +0.097 26 0 0 0
30DEC25 5.75 C 0.300 0.300 0.300 0.374 +0.083 0 7 137 +7
30DEC25 6.00 C 0.142 0.152 0.142 0.148 +0.057 15 104 843 +104
30DEC25 6.25 C 0.019 0.026 0.019 0.028 +0.015 16 606 19,439 -486
30DEC25 6.50 C 0.006 0.006 0.006 0.002 +0.001 16 360 13,014 -333
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 6,620 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 8,028 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 964 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 50 0 672 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 56 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 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 82 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.136 +0.101 49 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.040 +0.082 55 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.940 +0.105 51 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.866 +0.106 67 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.751 +0.105 55 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.642 +0.095 44 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.538 +0.091 34 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.443 +0.095 39 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.340 +0.092 32 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.243 +0.093 33 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.146 +0.079 32 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.899 +0.089 27 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.647 +0.089 19 0 0 0
29JAN26 5.75 C 0.397 0.397 0.397 0.414 +0.085 17 100 450 +100
29JAN26 6.00 C 0.192 0.212 0.190 0.224 +0.056 17 280 1,137 +86
29JAN26 6.25 C 0.083 0.107 0.082 0.107 +0.037 18 2,141 4,921 +1,804
29JAN26 6.50 C 0.030 0.042 0.030 0.040 +0.018 18 325 15,327 +3
29JAN26 6.75 C 0.000 0.000 0.000 0.012 +0.006 18 0 11,919 0
29JAN26 7.00 C 0.000 0.000 0.000 0.003 +0.002 18 20 3,424 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 19 0 1,615 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 240 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.949 +0.101 38 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.866 +0.088 48 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.756 +0.073 39 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.657 +0.075 37 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.552 +0.094 31 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.455 +0.102 31 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.353 +0.093 26 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.279 +0.089 36 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.169 +0.088 30 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.913 +0.103 22 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.676 +0.092 19 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.452 +0.069 17 0 135 0
26FEB26 6.00 C 0.241 0.241 0.241 0.273 +0.054 17 5 4,932 +5
26FEB26 6.25 C 0.130 0.149 0.130 0.153 +0.036 18 598 1,035 +438
26FEB26 6.50 C 0.069 0.081 0.069 0.074 +0.022 18 412 1,069 +240
26FEB26 6.75 C 0.030 0.043 0.030 0.031 +0.011 18 340 1,511 +92
26FEB26 7.00 C 0.000 0.000 0.000 0.012 +0.005 18 0 1,967 0
26FEB26 7.25 C 0.000 0.000 0.000 0.004 +0.001 18 0 1,310 0
26FEB26 7.50 C 0.000 0.000 0.000 0.002 +0.001 19 0 339 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.852 +0.093 48 0 10 0
30MAR26 3.40 C 0.000 0.000 0.000 2.753 +0.105 46 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.649 +0.095 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.537 +0.087 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.488 +0.151 60 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.400 +0.145 61 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.254 +0.096 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.159 +0.072 36 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.070 +0.112 41 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.963 +0.096 34 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.914 +0.136 50 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.783 +0.100 39 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.660 +0.078 20 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.569 +0.106 28 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.470 +0.098 27 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.374 +0.081 26 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.279 +0.089 26 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.169 +0.058 19 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.919 +0.094 14 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.681 +0.065 14 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.496 +0.064 18 0 916 0
30MAR26 6.00 C 0.301 0.303 0.301 0.327 +0.052 18 90 9,354 0
30MAR26 6.25 C 0.186 0.200 0.186 0.209 +0.040 18 210 6,781 0
30MAR26 6.50 C 0.118 0.118 0.116 0.122 +0.030 18 90 8,415 -90
30MAR26 6.75 C 0.067 0.069 0.067 0.065 +0.019 18 120 10,859 -90
30MAR26 7.00 C 0.043 0.045 0.043 0.032 +0.010 18 60 1,598 0
30MAR26 7.25 C 0.030 0.030 0.030 0.015 +0.005 18 30 2,507 -30
30MAR26 7.50 C 0.000 0.000 0.000 0.007 +0.003 19 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 +0.001 19 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 18 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.189 +0.090 25 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.090 +0.090 23 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.992 +0.090 22 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.914 +0.110 30 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.797 +0.090 21 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.700 +0.090 21 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.603 +0.089 20 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.507 +0.089 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.412 +0.089 20 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.317 +0.088 19 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.224 +0.087 19 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.996 +0.083 18 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.780 +0.076 17 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.593 +0.062 17 0 22,514 0
29JUN26 6.00 C 0.391 0.417 0.391 0.440 +0.053 18 120 2,907 +30
29JUN26 6.25 C 0.000 0.000 0.000 0.318 +0.044 18 0 2,639 0
29JUN26 6.50 C 0.000 0.000 0.000 0.230 +0.038 19 0 21,712 0
29JUN26 6.75 C 0.150 0.150 0.150 0.154 +0.025 19 100 20,273 +100
29JUN26 7.00 C 0.108 0.116 0.100 0.100 +0.018 19 48 969 +16
29JUN26 7.25 C 0.072 0.082 0.072 0.063 +0.012 19 90 601 +60
29JUN26 7.50 C 0.051 0.051 0.051 0.038 +0.008 19 30 412 0
29JUN26 7.75 C 0.000 0.000 0.000 0.023 +0.005 19 0 276 0
29JUN26 8.00 C 0.000 0.000 0.000 0.013 +0.003 18 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.008 +0.002 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.004 +0.001 18 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.218 +0.119 35 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.099 +0.074 28 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.003 +0.090 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.914 +0.099 28 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.809 +0.091 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.712 +0.090 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.616 +0.089 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.520 +0.089 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.425 +0.088 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.332 +0.087 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.240 +0.085 21 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.020 +0.081 20 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.816 +0.073 19 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.628 +0.060 19 0 1,493 0
29SEP26 6.00 C 0.000 0.000 0.000 0.487 +0.053 19 0 1,176 0
29SEP26 6.25 C 0.000 0.000 0.000 0.366 +0.046 19 0 16,897 0
29SEP26 6.50 C 0.000 0.000 0.000 0.265 +0.036 19 0 1,109 0
29SEP26 6.75 C 0.000 0.000 0.000 0.188 +0.027 19 0 294 0
29SEP26 7.00 C 0.000 0.000 0.000 0.130 +0.020 19 0 646 0
29SEP26 7.25 C 0.000 0.000 0.000 0.089 +0.015 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.060 +0.011 19 0 95 0
29SEP26 7.75 C 0.000 0.000 0.000 0.039 +0.007 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.026 +0.005 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.017 +0.004 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.011 +0.003 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.007 +0.002 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 0.000 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 +0.001 19 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.003 +0.090 25 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.914 +0.099 26 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.809 +0.091 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.712 +0.071 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.616 +0.085 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.520 +0.089 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.428 +0.066 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.340 +0.095 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.240 +0.048 19 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.047 +0.090 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.839 +0.075 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.671 +0.057 18 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.539 +0.052 19 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.429 +0.046 19 0 200 0
30DEC26 6.50 C 0.000 0.000 0.000 0.336 +0.036 19 0 267 0
30DEC26 6.75 C 0.000 0.000 0.000 0.265 +0.031 20 0 201 0
30DEC26 7.00 C 0.200 0.200 0.200 0.201 +0.025 20 71 71 +71
30DEC26 7.25 C 0.000 0.000 0.000 0.150 +0.019 19 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.112 +0.016 19 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.083 +0.014 19 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.061 +0.010 19 0 4 0
30DEC26 8.25 C 0.000 0.000 0.000 0.044 +0.007 19 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.031 +0.005 19 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.022 +0.004 19 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.016 +0.003 19 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.011 +0.002 19 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.008 +0.002 19 0 0 0
TOTAL CALL 6,357 243,356 +2,127
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 125 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 120 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 114 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 109 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 104 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 99 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 94 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 89 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 84 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 80 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 75 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 70 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 66 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 62 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 57 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 53 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 49 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 45 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 7,649 0
30DEC25 5.75 P 0.000 0.000 0.000 0.002 -0.003 18 0 19,261 0
30DEC25 6.00 P 0.045 0.045 0.024 0.026 -0.030 16 674 8,878 +520
30DEC25 6.25 P 0.195 0.195 0.153 0.155 -0.079 17 35 16,707 -15
30DEC25 6.50 P 0.000 0.000 0.000 0.387 -0.089 24 0 5,469 0
30DEC25 6.75 P 0.000 0.000 0.000 0.631 -0.089 28 0 30 0
30DEC25 7.00 P 0.000 0.000 0.000 0.884 -0.086 41 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.131 -0.126 45 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.386 -0.084 61 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.679 -0.041 98 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.882 -0.140 69 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.130 -0.135 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.380 -0.135 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.630 -0.090 0 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.880 -0.090 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.130 -0.097 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.380 -0.140 0 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 19 0 1,405 0
29JAN26 5.50 P 0.000 0.000 0.000 0.006 -0.002 18 0 3,939 0
29JAN26 5.75 P 0.031 0.031 0.024 0.026 -0.011 18 502 7,546 -55
29JAN26 6.00 P 0.109 0.109 0.083 0.088 -0.029 17 194 1,925 -17
29JAN26 6.25 P 0.244 0.244 0.244 0.214 -0.061 18 20 961 0
29JAN26 6.50 P 0.439 0.443 0.439 0.409 -0.077 19 90 11,380 0
29JAN26 6.75 P 0.000 0.000 0.000 0.637 -0.105 21 0 1,155 0
29JAN26 7.00 P 0.000 0.000 0.000 0.884 -0.090 25 0 30 0
29JAN26 7.25 P 0.000 0.000 0.000 1.132 -0.125 29 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.386 -0.084 36 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.679 -0.056 55 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.882 -0.140 42 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.130 -0.135 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.380 -0.135 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.631 -0.145 52 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.880 -0.090 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.130 -0.104 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.380 -0.140 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 19 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.004 -0.002 18 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.016 -0.006 18 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.048 -0.019 17 0 963 0
26FEB26 6.00 P 0.132 0.142 0.132 0.120 -0.036 17 113 1,374 +68
26FEB26 6.25 P 0.000 0.000 0.000 0.246 -0.060 17 0 2,904 0
26FEB26 6.50 P 0.000 0.000 0.000 0.435 -0.068 19 0 1,414 0
26FEB26 6.75 P 0.000 0.000 0.000 0.657 -0.085 21 0 1,010 0
26FEB26 7.00 P 0.000 0.000 0.000 0.906 -0.093 26 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.132 -0.125 24 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.386 -0.084 30 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.679 -0.056 44 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.882 -0.140 35 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.130 -0.135 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.381 -0.134 40 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.631 -0.145 43 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.880 -0.090 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.130 -0.104 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.380 -0.140 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 43 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 39 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 38 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 20 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 -0.001 18 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.002 -0.001 19 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.004 -0.001 19 0 3,910 0
30MAR26 5.25 P 0.019 0.019 0.019 0.012 -0.004 18 60 2,474 0
30MAR26 5.50 P 0.044 0.044 0.044 0.036 -0.009 18 30 34,729 0
30MAR26 5.75 P 0.085 0.085 0.083 0.079 -0.025 18 60 12,673 +30
30MAR26 6.00 P 0.180 0.181 0.180 0.159 -0.039 18 90 6,506 -90
30MAR26 6.25 P 0.000 0.000 0.000 0.286 -0.054 18 0 2,993 0
30MAR26 6.50 P 0.000 0.000 0.000 0.460 -0.065 19 0 9,032 0
30MAR26 6.75 P 0.000 0.000 0.000 0.674 -0.079 21 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.906 -0.093 23 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.132 -0.125 21 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.386 -0.128 26 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.679 -0.056 38 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.882 -0.140 31 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.130 -0.135 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.381 -0.134 36 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.631 -0.145 38 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.880 -0.105 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.130 -0.157 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.380 -0.157 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 19 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 0.000 19 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.003 -0.001 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.004 -0.001 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.006 -0.002 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.009 -0.003 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.013 -0.004 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.019 -0.005 19 0 1,600 0
29JUN26 5.25 P 0.059 0.059 0.059 0.042 -0.010 19 30 1,516 +30
29JUN26 5.50 P 0.091 0.091 0.091 0.083 -0.013 19 30 3,200 0
29JUN26 5.75 P 0.156 0.156 0.156 0.144 -0.025 18 120 23,865 0
29JUN26 6.00 P 0.000 0.000 0.000 0.238 -0.039 18 0 2,089 0
29JUN26 6.25 P 0.000 0.000 0.000 0.366 -0.051 19 0 997 0
29JUN26 6.50 P 0.560 0.561 0.560 0.526 -0.061 19 90 763 -30
29JUN26 6.75 P 0.000 0.000 0.000 0.719 -0.072 20 0 292 0
29JUN26 7.00 P 0.000 0.000 0.000 0.926 -0.088 20 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.145 -0.112 20 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.386 -0.128 21 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.679 -0.066 30 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.882 -0.140 25 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.130 -0.135 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.411 -0.104 36 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.631 -0.145 31 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.880 -0.105 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.130 -0.157 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.388 -0.149 40 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 -0.001 19 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.003 -0.001 19 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.005 -0.001 19 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.007 -0.001 19 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.009 -0.003 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.013 -0.004 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.019 -0.004 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.025 -0.006 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.034 -0.007 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.045 -0.009 19 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.057 -0.012 19 0 486 0
29SEP26 5.25 P 0.000 0.000 0.000 0.098 -0.016 18 0 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.161 -0.024 18 0 20,833 0
29SEP26 5.75 P 0.000 0.000 0.000 0.246 -0.033 18 0 656 0
29SEP26 6.00 P 0.000 0.000 0.000 0.357 -0.041 18 0 868 0
29SEP26 6.25 P 0.000 0.000 0.000 0.492 -0.050 18 0 1,257 0
29SEP26 6.50 P 0.000 0.000 0.000 0.670 -0.060 19 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.843 -0.098 18 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.064 -0.025 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.257 -0.079 18 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.486 -0.078 19 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.709 -0.111 18 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.943 -0.079 18 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.172 -0.093 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.422 -0.093 15 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.650 -0.126 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.914 -0.081 18 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.141 -0.146 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.390 -0.147 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.012 -0.002 19 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.016 -0.004 19 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.022 -0.004 19 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.029 -0.005 19 0 70 0
30DEC26 4.60 P 0.000 0.000 0.000 0.038 -0.006 19 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.048 -0.008 19 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.061 -0.009 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.076 -0.011 19 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.093 -0.007 20 0 95 0
30DEC26 5.25 P 0.155 0.155 0.155 0.142 -0.022 19 30 316 -18
30DEC26 5.50 P 0.235 0.235 0.235 0.214 -0.026 19 50 83 0
30DEC26 5.75 P 0.000 0.000 0.000 0.309 -0.029 19 0 44 0
30DEC26 6.00 P 0.000 0.000 0.000 0.428 -0.045 19 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.569 -0.055 19 0 4 0
30DEC26 6.50 P 0.000 0.000 0.000 0.730 -0.072 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.925 -0.065 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.122 -0.057 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.322 -0.086 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.533 -0.091 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.769 -0.088 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.974 -0.073 21 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.220 -0.050 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.450 -0.065 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.706 -0.070 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.923 -0.082 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.162 -0.125 20 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.399 -0.138 0 0 0 0
TOTAL PUT 2,218 279,885 +423
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.22
30DEC25 3.50 C 0.000 0.000 0.000 1.723 +0.059 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.632 +0.068 105 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.525 +0.061 75 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.425 +0.061 69 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.325 +0.059 63 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.226 +0.027 63 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.126 +0.061 57 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.026 +0.061 52 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 0.926 +0.061 46 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.825 +0.060 36 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.726 +0.061 36 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.627 +0.062 34 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.527 +0.061 28 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.425 +0.047 10 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.332 +0.060 24 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.241 +0.050 22 0 103 0
30DEC25 5.25 C 0.042 0.061 0.042 0.062 +0.020 19 145 449 +14
30DEC25 5.50 C 0.000 0.000 0.000 0.006 +0.002 19 0 674 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 23 0 268 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 32 0 564 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 40 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 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 62 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 68 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 74 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.128 +0.062 47 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.030 +0.064 46 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.926 +0.060 33 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.825 +0.059 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.726 +0.059 25 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.630 +0.062 30 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.527 +0.060 21 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.426 +0.048 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.333 +0.054 19 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.244 +0.044 19 0 30 0
29JAN26 5.25 C 0.082 0.082 0.082 0.086 +0.020 19 6 162 0
29JAN26 5.50 C 0.000 0.000 0.000 0.021 +0.005 19 0 120 0
29JAN26 5.75 C 0.000 0.000 0.000 0.004 +0.001 18 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 51 0
29JAN26 6.25 C 0.003 0.003 0.003 0.001 0.000 24 20 52 +20
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.128 +0.062 40 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.030 +0.064 39 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.926 +0.060 29 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.825 +0.059 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.726 +0.059 22 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.630 +0.062 25 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.528 +0.060 20 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.433 +0.046 20 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.342 +0.046 20 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.265 +0.041 20 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.126 +0.028 20 0 140 0
26FEB26 5.50 C 0.000 0.000 0.000 0.053 +0.014 20 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.019 +0.006 19 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.007 +0.003 20 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.002 +0.001 20 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 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 32 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 37 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.632 +0.047 55 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.525 +0.060 42 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.425 +0.060 38 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.325 +0.059 34 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.226 +0.027 35 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.128 +0.048 35 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.030 +0.064 34 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.953 +0.087 39 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.825 +0.059 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.729 +0.062 24 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.630 +0.060 22 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.536 +0.062 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.449 +0.045 21 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.370 +0.042 21 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.302 +0.044 21 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.172 +0.025 20 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.092 +0.016 20 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.045 +0.009 20 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.020 +0.004 20 0 56 0
30MAR26 6.25 C 0.000 0.000 0.000 0.009 +0.002 20 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 1.226 +0.027 27 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.128 +0.048 26 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.030 +0.063 25 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.953 +0.066 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.841 +0.037 23 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.757 +0.047 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.682 +0.043 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.606 +0.040 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.537 +0.039 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.473 +0.049 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.414 +0.036 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.288 +0.034 22 0 30 0
29JUN26 5.50 C 0.185 0.185 0.185 0.194 +0.019 21 30 33 +30
29JUN26 5.75 C 0.000 0.000 0.000 0.128 +0.010 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.081 +0.006 21 0 7 0
29JUN26 6.25 C 0.066 0.066 0.066 0.050 +0.004 21 30 30 +28
29JUN26 6.50 C 0.000 0.000 0.000 0.030 +0.003 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.017 +0.001 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.010 +0.001 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.005 0.000 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 20 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 1.139 +0.055 22 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.044 +0.072 21 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.955 +0.052 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.868 +0.046 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.796 +0.043 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.730 +0.043 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.665 +0.039 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.606 +0.039 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.548 +0.034 21 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.496 +0.034 21 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.379 +0.028 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.284 +0.021 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.210 +0.017 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.152 +0.013 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.109 +0.010 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.077 +0.008 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.056 +0.005 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.039 +0.004 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.026 +0.004 22 0 18 0
29SEP26 7.50 C 0.000 0.000 0.000 0.017 +0.002 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.012 +0.002 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.008 +0.001 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.190 +0.051 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.110 +0.049 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.035 +0.048 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.961 +0.046 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.892 +0.044 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.825 +0.043 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.762 +0.041 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.701 +0.040 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.644 +0.036 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.591 +0.036 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.471 +0.031 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.371 +0.026 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.289 +0.022 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.222 +0.017 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.169 +0.013 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.128 +0.011 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.095 +0.008 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.070 +0.006 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.052 +0.005 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.038 +0.003 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.027 +0.002 22 0 0 0
TOTAL CALL 231 5,017 +92
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 85 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 69 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 64 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 59 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 54 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 -0.001 21 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.003 -0.004 20 0 55 0
30DEC25 5.00 P 0.000 0.000 0.000 0.009 -0.012 19 0 181 0
30DEC25 5.25 P 0.000 0.000 0.000 0.086 -0.042 19 0 363 0
30DEC25 5.50 P 0.000 0.000 0.000 0.287 -0.054 22 0 467 0
30DEC25 5.75 P 0.000 0.000 0.000 0.531 -0.059 28 0 195 0
30DEC25 6.00 P 0.000 0.000 0.000 0.780 -0.062 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.031 -0.092 47 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.280 -0.066 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.530 -0.077 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.781 -0.059 72 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.032 -0.063 83 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.280 -0.095 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.530 -0.083 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.780 -0.080 0 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.003 -0.003 18 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.007 -0.006 18 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.015 -0.010 18 0 250 0
29JAN26 4.80 P 0.000 0.000 0.000 0.030 -0.015 18 0 21 0
29JAN26 4.90 P 0.000 0.000 0.000 0.054 -0.022 19 0 71 0
29JAN26 5.00 P 0.000 0.000 0.000 0.088 -0.029 19 0 250 0
29JAN26 5.25 P 0.000 0.000 0.000 0.220 -0.042 18 0 551 0
29JAN26 5.50 P 0.000 0.000 0.000 0.422 -0.074 17 0 51 0
29JAN26 5.75 P 0.000 0.000 0.000 0.684 -0.020 28 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.934 -0.030 35 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.139 -0.067 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.433 -0.031 47 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.643 -0.079 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.892 -0.058 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.143 -0.049 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.347 -0.112 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.688 -0.023 75 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.890 -0.071 0 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.008 -0.001 20 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.014 -0.003 20 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.024 -0.005 20 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.040 -0.008 20 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.062 -0.012 20 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.087 -0.018 19 0 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.123 -0.023 19 0 76 0
26FEB26 5.25 P 0.000 0.000 0.000 0.254 -0.035 19 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.437 -0.073 18 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.684 -0.037 23 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.934 -0.030 29 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.143 -0.065 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.433 -0.031 39 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.643 -0.084 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.893 -0.066 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.143 -0.064 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.348 -0.111 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.688 -0.023 61 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.890 -0.071 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.004 -0.001 20 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.007 -0.002 20 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.012 -0.003 20 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.019 -0.005 20 0 23 0
30MAR26 4.50 P 0.040 0.040 0.040 0.030 -0.007 20 30 33 +29
30MAR26 4.60 P 0.000 0.000 0.000 0.046 -0.010 20 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.067 -0.013 20 0 42 0
30MAR26 4.80 P 0.000 0.000 0.000 0.092 -0.019 20 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.125 -0.020 20 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.160 -0.025 20 0 303 0
30MAR26 5.25 P 0.000 0.000 0.000 0.289 -0.036 19 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.467 -0.043 19 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.684 -0.038 20 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.934 -0.030 25 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.156 -0.078 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.433 -0.045 33 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.645 -0.086 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.919 -0.063 36 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.143 -0.064 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.413 -0.065 38 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.688 -0.048 52 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.919 -0.062 48 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.016 -0.004 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.023 -0.006 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.032 -0.009 21 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.046 -0.011 21 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.063 -0.012 21 0 60 0
29JUN26 4.50 P 0.000 0.000 0.000 0.082 -0.016 21 0 30 0
29JUN26 4.60 P 0.123 0.123 0.123 0.106 -0.017 21 30 30 +30
29JUN26 4.70 P 0.000 0.000 0.000 0.136 -0.015 22 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.169 -0.015 22 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.205 -0.019 21 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.247 -0.024 21 0 200 0
29JUN26 5.25 P 0.000 0.000 0.000 0.370 -0.053 21 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.522 -0.044 20 0 9 0
29JUN26 5.75 P 0.000 0.000 0.000 0.705 -0.050 19 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.934 -0.032 20 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.156 -0.078 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.433 -0.045 27 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.653 -0.078 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.919 -0.063 29 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.143 -0.067 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.413 -0.065 31 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.688 -0.048 42 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.919 -0.062 39 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.056 -0.007 23 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.072 -0.009 23 0 69 0
29SEP26 4.30 P 0.000 0.000 0.000 0.090 -0.012 23 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.113 -0.013 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.138 -0.016 23 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.169 -0.017 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.202 -0.021 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.241 -0.021 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.282 -0.025 23 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.329 -0.026 23 0 28 0
29SEP26 5.25 P 0.000 0.000 0.000 0.462 -0.033 23 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.620 -0.041 23 0 11 0
29SEP26 5.75 P 0.000 0.000 0.000 0.803 -0.047 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.007 -0.051 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.230 -0.055 26 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.467 -0.052 28 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.698 -0.049 28 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.928 -0.062 28 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.168 -0.056 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.420 -0.058 31 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.688 -0.048 37 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.919 -0.062 35 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.080 -0.008 22 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.097 -0.011 22 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.120 -0.012 22 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.144 -0.014 22 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.172 -0.016 22 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.203 -0.018 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.238 -0.020 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.276 -0.021 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.318 -0.025 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.364 -0.025 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.493 -0.030 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.644 -0.036 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.816 -0.041 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.007 -0.051 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.230 -0.055 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.467 -0.052 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.698 -0.049 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.928 -0.062 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.168 -0.056 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.420 -0.058 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.688 -0.048 34 0 0 0
TOTAL PUT 60 4,784 +59
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.91
30DEC25 5.50 C 0.000 0.000 0.000 6.416 -0.014 130 0 15 0
30DEC25 6.00 C 0.000 0.000 0.000 5.916 -0.039 0 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 5.417 +0.040 102 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.917 +0.039 0 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.418 +0.040 78 0 45 0
30DEC25 8.00 C 0.000 0.000 0.000 3.918 +0.038 0 0 30 0
30DEC25 8.50 C 0.000 0.000 0.000 3.419 +0.039 57 0 15 0
30DEC25 9.00 C 0.000 0.000 0.000 2.919 +0.029 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.420 +0.039 38 0 15 0
30DEC25 10.00 C 0.000 0.000 0.000 1.920 +0.039 0 0 30 0
30DEC25 10.50 C 0.000 0.000 0.000 1.421 +0.039 21 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 0.923 +0.039 19 0 62 0
30DEC25 11.50 C 0.000 0.000 0.000 0.444 +0.029 17 0 258 0
30DEC25 12.00 C 0.000 0.000 0.000 0.133 +0.028 19 0 239 0
30DEC25 12.50 C 0.000 0.000 0.000 0.021 +0.009 20 0 114 0
30DEC25 13.00 C 0.000 0.000 0.000 0.002 +0.001 21 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 33 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 39 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 46 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 57 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
TOTAL CALL 0 1,511 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 145 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 130 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 116 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 78 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 67 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 56 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 46 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 37 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 27 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.002 +0.001 20 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.035 +0.001 19 0 99 0
30DEC25 12.00 P 0.228 0.228 0.228 0.209 -0.011 19 10 165 -10
30DEC25 12.50 P 0.000 0.000 0.000 0.620 -0.020 24 0 73 0
30DEC25 13.00 P 0.000 0.000 0.000 1.123 -0.022 37 0 46 0
30DEC25 13.50 P 0.000 0.000 0.000 1.638 -0.007 53 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.125 -0.005 60 0 15 -30
30DEC25 14.50 P 0.000 0.000 0.000 2.590 -0.055 0 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.125 -0.045 79 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.625 -0.005 87 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.175 +0.030 113 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.675 +0.030 121 0 0 0
TOTAL PUT 10 706 -40
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 ($0.001) CLOSING PRICE HK$ 11.91
30DEC25 7.75 C 0.000 0.000 0.000 4.168 +0.036 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.918 +0.033 0 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.679 +0.050 95 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.419 +0.039 57 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.169 +0.039 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.919 +0.039 0 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.670 +0.040 46 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.420 +0.039 38 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.170 +0.039 0 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.920 +0.039 0 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.427 +0.045 35 0 288 0
30DEC25 11.00 C 0.000 0.000 0.000 0.923 +0.038 19 0 741 0
30DEC25 11.50 C 0.000 0.000 0.000 0.438 +0.023 15 0 2,759 0
30DEC25 12.00 C 0.160 0.160 0.160 0.124 +0.004 18 15 3,116 0
30DEC25 12.50 C 0.031 0.031 0.031 0.016 -0.002 18 88 2,998 +88
30DEC25 13.00 C 0.019 0.019 0.019 0.001 -0.001 19 5 6,132 +5
30DEC25 13.50 C 0.005 0.005 0.005 0.001 0.000 26 10 766 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 547 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 39 0 280 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 46 0 294 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 51 0 263 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 57 0 27 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 62 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 67 0 20 0
30DEC25 17.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 3.679 +0.050 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.473 +0.093 57 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.224 +0.093 53 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.934 +0.046 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.685 +0.043 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.437 +0.038 0 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.187 +0.056 0 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.955 -0.010 26 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.466 +0.074 23 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.960 +0.023 14 0 75 0
29JAN26 11.50 C 0.622 0.650 0.622 0.562 +0.009 17 30 70 -30
29JAN26 12.00 C 0.328 0.328 0.274 0.276 +0.010 18 26 552 +1
29JAN26 12.50 C 0.000 0.000 0.000 0.117 +0.008 19 0 816 0
29JAN26 13.00 C 0.090 0.090 0.073 0.038 +0.003 19 50 1,092 +50
29JAN26 13.50 C 0.000 0.000 0.000 0.010 +0.001 19 0 1,058 0
29JAN26 14.00 C 0.000 0.000 0.000 0.002 0.000 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 0.000 0.000 0.000 0.001 0.000 24 0 349 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 36 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 3.703 +0.044 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.476 +0.065 39 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.228 +0.064 36 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.966 +0.049 24 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.725 +0.054 28 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.476 +0.051 25 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.230 +0.011 24 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.978 +0.013 20 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.502 +0.078 20 0 0 0
26FEB26 11.00 C 1.148 1.148 1.148 1.044 +0.030 18 15 15 +15
26FEB26 11.50 C 0.730 0.730 0.730 0.673 +0.003 18 2 87 +2
26FEB26 12.00 C 0.000 0.000 0.000 0.410 +0.008 20 0 394 0
26FEB26 12.50 C 0.000 0.000 0.000 0.225 +0.007 20 0 453 0
26FEB26 13.00 C 0.000 0.000 0.000 0.108 +0.003 20 0 315 0
26FEB26 13.50 C 0.106 0.116 0.106 0.047 +0.002 20 20 538 +20
26FEB26 14.00 C 0.088 0.088 0.079 0.018 0.000 20 55 725 +55
26FEB26 14.50 C 0.000 0.000 0.000 0.007 0.000 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 4.225 +0.044 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.986 +0.046 32 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.755 +0.071 37 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.497 +0.054 31 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.245 +0.041 27 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.000 +0.038 26 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.773 +0.058 29 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.535 +0.065 28 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.289 +0.043 26 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.031 +0.066 22 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.585 +0.048 22 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.148 -0.036 20 0 100 0
30MAR26 11.50 C 0.000 0.000 0.000 0.816 -0.020 21 0 186 0
30MAR26 12.00 C 0.000 0.000 0.000 0.569 +0.042 22 0 1,448 0
30MAR26 12.50 C 0.000 0.000 0.000 0.374 +0.020 22 0 843 0
30MAR26 13.00 C 0.000 0.000 0.000 0.227 +0.014 22 0 1,045 0
30MAR26 13.50 C 0.000 0.000 0.000 0.131 +0.010 22 0 270 0
30MAR26 14.00 C 0.000 0.000 0.000 0.072 +0.007 22 0 392 0
30MAR26 14.50 C 0.000 0.000 0.000 0.037 +0.003 22 0 375 0
30MAR26 15.00 C 0.000 0.000 0.000 0.019 +0.002 22 0 182 0
30MAR26 15.50 C 0.000 0.000 0.000 0.009 +0.001 22 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.005 +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 3.796 +0.042 32 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.553 +0.081 30 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.311 +0.042 29 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.079 +0.053 29 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.842 +0.070 27 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.627 +0.085 28 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.401 +0.063 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.168 +0.049 26 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.757 +0.049 25 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.399 +0.055 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.088 +0.064 25 0 376 0
29JUN26 12.00 C 0.000 0.000 0.000 0.854 +0.085 26 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.640 +0.076 26 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.469 +0.053 25 0 386 0
29JUN26 13.50 C 0.000 0.000 0.000 0.338 +0.047 25 0 67 0
29JUN26 14.00 C 0.000 0.000 0.000 0.239 +0.039 25 0 93 0
29JUN26 14.50 C 0.000 0.000 0.000 0.166 +0.031 25 0 10 0
29JUN26 15.00 C 0.000 0.000 0.000 0.114 +0.024 25 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.077 +0.018 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.052 +0.014 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.035 +0.011 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.023 +0.008 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.015 +0.005 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 3.812 +0.058 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.576 +0.063 30 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.337 +0.061 29 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.108 +0.067 28 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.883 +0.071 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.665 +0.066 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.443 +0.055 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.257 +0.072 27 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.938 +0.054 28 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.622 +0.054 28 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.346 +0.093 28 0 80 0
29SEP26 12.00 C 1.068 1.121 1.068 1.092 +0.002 28 66 1,516 +28
29SEP26 12.50 C 0.891 0.939 0.891 0.918 +0.031 28 234 244 +230
29SEP26 13.00 C 0.753 0.753 0.753 0.748 +0.057 28 10 932 +10
29SEP26 13.50 C 0.000 0.000 0.000 0.615 +0.042 29 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.496 +0.044 29 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.398 +0.036 29 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.316 +0.031 29 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.250 +0.029 28 0 1 0
29SEP26 16.00 C 0.000 0.000 0.000 0.199 +0.025 28 0 11 0
29SEP26 16.50 C 0.000 0.000 0.000 0.154 +0.018 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.122 +0.019 28 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.095 +0.014 28 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 3.364 +0.060 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 3.135 +0.054 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.935 +0.067 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.717 +0.056 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.523 +0.058 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.352 +0.056 26 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 2.084 +0.104 28 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 1.815 +0.066 29 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 1.560 +0.116 29 0 0 0
30DEC26 12.00 C 1.286 1.286 1.286 1.268 +0.038 27 90 1,960 +90
30DEC26 12.50 C 0.000 0.000 0.000 1.078 -0.005 27 0 1 0
30DEC26 13.00 C 0.000 0.000 0.000 0.935 +0.007 28 0 19 0
30DEC26 13.50 C 0.000 0.000 0.000 0.813 +0.034 29 0 25 0
30DEC26 14.00 C 0.000 0.000 0.000 0.681 +0.029 29 0 30 0
30DEC26 14.50 C 0.000 0.000 0.000 0.566 +0.028 29 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.475 +0.025 29 0 21 0
30DEC26 15.50 C 0.000 0.000 0.000 0.390 +0.020 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.326 +0.020 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.267 +0.016 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.222 +0.016 28 0 10 0
30DEC26 17.50 C 0.000 0.000 0.000 0.181 +0.012 28 0 0 0
TOTAL CALL 716 44,859 +564
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 78 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 73 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 56 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 51 0 107 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 46 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.001 0.000 42 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 37 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 27 0 443 0
30DEC25 11.00 P 0.000 0.000 0.000 0.001 -0.002 18 0 3,292 0
30DEC25 11.50 P 0.016 0.016 0.016 0.029 -0.014 18 2 3,618 -2
30DEC25 12.00 P 0.170 0.196 0.137 0.200 -0.035 18 102 642 +60
30DEC25 12.50 P 0.000 0.000 0.000 0.616 -0.042 23 0 1,636 0
30DEC25 13.00 P 0.000 0.000 0.000 1.090 -0.040 0 0 229 0
30DEC25 13.50 P 0.000 0.000 0.000 1.590 -0.045 0 0 10 0
30DEC25 14.00 P 0.000 0.000 0.000 2.090 -0.061 0 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.600 -0.055 58 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.108 -0.049 71 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.608 -0.049 79 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.106 -0.078 86 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.606 -0.049 93 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.106 -0.045 100 0 0 0
30DEC25 17.50 P 0.000 0.000 0.000 5.619 -0.025 115 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 25 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 22 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 0.000 20 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.006 -0.002 19 0 117 0
29JAN26 11.00 P 0.037 0.037 0.037 0.034 -0.005 18 5 244 0
29JAN26 11.50 P 0.103 0.103 0.103 0.125 -0.013 18 3 773 +3
29JAN26 12.00 P 0.283 0.335 0.283 0.345 -0.016 19 45 311 0
29JAN26 12.50 P 0.690 0.690 0.690 0.688 -0.023 20 20 280 +20
29JAN26 13.00 P 0.000 0.000 0.000 1.101 -0.072 19 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 1.590 -0.080 0 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 2.092 -0.065 27 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.607 -0.050 37 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.108 -0.049 42 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.608 -0.053 46 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.106 -0.078 50 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.606 -0.058 54 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.106 -0.049 59 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.619 -0.031 66 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.002 0.000 21 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.004 0.000 20 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.007 -0.002 20 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.028 -0.004 19 0 31 0
26FEB26 11.00 P 0.077 0.077 0.071 0.087 -0.010 19 87 281 +87
26FEB26 11.50 P 0.200 0.200 0.200 0.209 -0.019 19 1 224 0
26FEB26 12.00 P 0.000 0.000 0.000 0.435 -0.020 20 0 378 0
26FEB26 12.50 P 0.756 0.776 0.756 0.769 -0.016 21 45 305 +15
26FEB26 13.00 P 0.000 0.000 0.000 1.141 -0.072 20 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 1.611 -0.074 22 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.123 -0.065 28 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.607 -0.057 30 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.108 -0.049 34 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.608 -0.053 38 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.108 -0.076 42 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.606 -0.058 45 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.106 -0.053 48 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.619 -0.038 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 0.011 -0.001 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.020 -0.001 22 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.034 0.000 22 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.081 -0.002 22 0 125 0
30MAR26 11.00 P 0.163 0.163 0.163 0.174 -0.005 22 4 147 +4
30MAR26 11.50 P 0.000 0.000 0.000 0.328 -0.007 21 0 2,124 0
30MAR26 12.00 P 0.000 0.000 0.000 0.560 -0.035 22 0 163 0
30MAR26 12.50 P 0.000 0.000 0.000 0.885 +0.030 23 0 167 0
30MAR26 13.00 P 0.000 0.000 0.000 1.224 +0.010 22 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 1.642 -0.043 22 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.140 -0.048 26 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.609 -0.055 27 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.108 -0.049 30 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.608 -0.053 33 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.108 -0.076 36 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.606 -0.058 39 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.106 -0.053 42 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.619 -0.038 47 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.019 +0.004 25 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.030 +0.006 25 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.045 +0.008 25 0 122 0
29JUN26 9.00 P 0.000 0.000 0.000 0.063 +0.008 25 0 182 0
29JUN26 9.25 P 0.000 0.000 0.000 0.087 +0.010 25 0 70 0
29JUN26 9.50 P 0.111 0.111 0.111 0.120 +0.015 25 10 84 +10
29JUN26 9.75 P 0.000 0.000 0.000 0.160 +0.017 25 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.208 +0.020 25 0 56 0
29JUN26 10.50 P 0.000 0.000 0.000 0.337 +0.024 25 0 76 0
29JUN26 11.00 P 0.000 0.000 0.000 0.507 +0.023 24 0 195 0
29JUN26 11.50 P 0.690 0.690 0.690 0.721 +0.012 24 5 298 0
29JUN26 12.00 P 0.000 0.000 0.000 0.989 -0.003 24 0 857 0
29JUN26 12.50 P 0.000 0.000 0.000 1.321 -0.017 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.678 -0.040 25 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.090 -0.031 26 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.512 -0.032 27 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.950 -0.035 27 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.410 -0.027 28 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.856 -0.037 28 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.318 -0.088 28 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.784 -0.061 27 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.257 -0.034 26 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 5.737 -0.088 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.084 +0.007 28 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.109 +0.008 28 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.142 +0.009 28 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.179 +0.011 28 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.225 +0.012 28 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.276 +0.013 28 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.337 +0.014 28 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.404 +0.015 28 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.564 +0.015 28 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.758 +0.015 28 0 140 0
29SEP26 11.50 P 0.913 0.988 0.913 1.021 +0.049 28 53 83 +34
29SEP26 12.00 P 1.229 1.296 1.229 1.309 +0.055 29 267 422 +267
29SEP26 12.50 P 1.528 1.528 1.490 1.599 +0.008 28 23 25 +18
29SEP26 13.00 P 1.891 1.891 1.891 1.953 0.000 29 9 800 0
29SEP26 13.50 P 2.279 2.279 2.279 2.338 -0.007 30 13 13 +13
29SEP26 14.00 P 0.000 0.000 0.000 2.741 -0.006 30 0 35 0
29SEP26 14.50 P 0.000 0.000 0.000 3.159 -0.015 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.587 -0.018 31 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.023 -0.018 32 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.467 -0.020 32 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.916 -0.023 32 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.368 -0.030 32 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 5.828 -0.022 31 0 0 0
30DEC26 8.75 P 0.180 0.180 0.180 0.210 +0.003 28 10 20 +10
30DEC26 9.00 P 0.000 0.000 0.000 0.257 +0.004 28 0 32 0
30DEC26 9.25 P 0.285 0.285 0.285 0.310 +0.004 28 40 70 +40
30DEC26 9.50 P 0.000 0.000 0.000 0.371 +0.004 28 0 24 0
30DEC26 9.75 P 0.000 0.000 0.000 0.437 +0.004 28 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.513 +0.003 28 0 42 0
30DEC26 10.50 P 0.000 0.000 0.000 0.692 +0.009 28 0 53 0
30DEC26 11.00 P 0.000 0.000 0.000 0.901 +0.015 28 0 21 0
30DEC26 11.50 P 0.000 0.000 0.000 1.153 +0.036 28 0 61 0
30DEC26 12.00 P 1.312 1.312 1.312 1.419 +0.033 28 2 227 0
30DEC26 12.50 P 0.000 0.000 0.000 1.761 +0.036 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.113 +0.007 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.478 -0.006 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 2.864 0.000 30 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.266 -0.016 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.692 -0.019 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.128 +0.007 32 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.567 +0.011 32 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.014 -0.011 33 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.466 -0.008 33 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 5.918 -0.010 33 0 0 0
TOTAL PUT 746 23,325 +579
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$ 10.04
30DEC25 5.00 C 0.00 0.00 0.00 5.05 +0.17 157 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.80 +0.17 146 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.55 +0.17 135 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.30 +0.17 125 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.05 +0.17 115 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 3.80 +0.17 106 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.62 +0.24 162 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.30 +0.17 89 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.05 +0.10 80 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.80 +0.17 72 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.55 +0.17 65 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.29 +0.16 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.05 +0.17 50 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.80 +0.17 43 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 1.55 +0.17 36 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.30 +0.17 30 0 30 0
30DEC25 9.00 C 0.00 0.00 0.00 1.08 +0.20 44 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 0.83 +0.19 35 0 58 0
30DEC25 9.50 C 0.00 0.00 0.00 0.58 +0.18 27 0 418 0
30DEC25 9.75 C 0.30 0.33 0.30 0.35 +0.12 21 4 215 0
30DEC25 10.00 C 0.14 0.21 0.14 0.19 +0.09 22 57 1,000 -1
30DEC25 10.50 C 0.04 0.05 0.04 0.04 +0.02 24 186 2,371 +186
30DEC25 11.00 C 0.01 0.01 0.01 0.01 0.00 29 5 993 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 441 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 256 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 360 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 205 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 84 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 99 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29JAN26 7.50 C 0.00 0.00 0.00 2.57 +0.19 35 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.31 +0.10 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.05 +0.17 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.83 +0.19 30 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.58 +0.16 26 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.31 +0.15 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.11 +0.17 25 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.89 +0.15 24 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.71 +0.14 26 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.55 +0.13 27 0 29 0
29JAN26 10.00 C 0.00 0.00 0.00 0.41 +0.11 27 0 530 0
29JAN26 10.50 C 0.18 0.18 0.18 0.21 +0.06 27 10 1,007 0
29JAN26 11.00 C 0.10 0.11 0.10 0.10 +0.04 28 43 1,064 -2
29JAN26 11.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 792 0
29JAN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 1,068 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.59 +0.19 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.32 +0.11 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.10 +0.18 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.91 +0.22 36 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.62 +0.16 25 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.40 +0.16 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.22 +0.19 29 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.02 +0.18 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.84 +0.16 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.67 +0.12 27 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 0.53 +0.10 27 0 60 0
26FEB26 10.50 C 0.00 0.00 0.00 0.33 +0.07 28 0 32 0
26FEB26 11.00 C 0.18 0.22 0.18 0.20 +0.06 29 12 84 +9
26FEB26 11.50 C 0.14 0.14 0.14 0.11 +0.04 29 10 79 +10
26FEB26 12.00 C 0.10 0.10 0.10 0.06 +0.02 29 200 150 +140
26FEB26 12.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.08 +0.19 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.84 +0.21 49 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.56 +0.18 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.34 +0.15 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.09 +0.19 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.85 +0.21 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.65 +0.25 52 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.32 +0.16 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.09 +0.14 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.82 +0.14 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.66 +0.21 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.32 +0.11 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 2.18 +0.22 33 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 1.95 +0.21 32 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.69 +0.17 27 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.46 +0.14 25 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 1.27 +0.07 26 0 79 0
30MAR26 9.25 C 0.00 0.00 0.00 1.17 +0.20 31 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.94 +0.11 28 0 26 0
30MAR26 9.75 C 0.00 0.00 0.00 0.81 +0.11 29 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.69 +0.11 29 0 34 0
30MAR26 10.50 C 0.00 0.00 0.00 0.48 +0.10 30 0 209 0
30MAR26 11.00 C 0.00 0.00 0.00 0.32 +0.06 30 0 163 0
30MAR26 11.50 C 0.00 0.00 0.00 0.21 +0.05 30 0 157 0
30MAR26 12.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 267 0
30MAR26 12.50 C 0.12 0.14 0.12 0.08 +0.02 30 10 295 +10
30MAR26 13.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.62 +0.17 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.38 +0.17 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.14 +0.18 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.89 +0.18 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.66 +0.16 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.40 +0.12 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.18 +0.14 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.95 +0.16 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.73 +0.18 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.51 +0.19 34 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.28 +0.18 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.07 +0.15 31 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.87 +0.14 31 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.68 +0.14 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.50 +0.12 31 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.33 +0.11 30 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.20 +0.11 31 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 1.05 +0.08 31 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.96 +0.12 32 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.73 +0.07 32 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.55 +0.05 31 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.41 +0.04 31 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.30 +0.03 31 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.22 +0.02 31 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.44 +0.16 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.19 +0.15 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.99 +0.19 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.75 +0.17 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.53 +0.16 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.31 +0.15 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.12 +0.16 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.94 +0.15 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.75 +0.12 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.60 +0.12 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.45 +0.10 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.32 +0.10 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.20 +0.10 31 0 0 0
29SEP26 10.00 C 1.02 1.02 1.02 1.09 +0.07 31 2 6 +2
29SEP26 10.50 C 0.00 0.00 0.00 0.90 +0.09 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.74 +0.09 32 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.61 +0.06 33 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.49 +0.05 33 0 132 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 +0.04 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.31 +0.03 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 +0.03 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 +0.03 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.76 +0.14 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.55 +0.13 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.35 +0.16 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.18 +0.16 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.02 +0.16 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.87 +0.10 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.72 +0.15 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.59 +0.14 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.47 +0.15 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.35 +0.13 31 0 0 0
30DEC26 10.00 C 1.14 1.14 1.14 1.24 +0.10 31 2 2 +2
30DEC26 10.50 C 0.00 0.00 0.00 1.05 +0.09 31 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.88 +0.11 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.75 +0.08 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.63 +0.07 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.55 +0.09 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.46 +0.08 33 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.37 +0.06 32 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.31 +0.06 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 +0.05 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 +0.04 32 0 6 0
TOTAL CALL 541 14,946 +356
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 152 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 141 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 131 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 122 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 113 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 104 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 96 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 217 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 163 0
30DEC25 9.25 P 0.01 0.01 0.01 0.01 0.00 27 10 268 0
30DEC25 9.50 P 0.02 0.02 0.02 0.02 -0.01 24 100 735 +100
30DEC25 9.75 P 0.06 0.06 0.04 0.05 -0.06 21 110 354 +62
30DEC25 10.00 P 0.16 0.16 0.11 0.15 -0.09 23 34 681 -14
30DEC25 10.50 P 0.00 0.00 0.00 0.50 -0.16 26 0 1,236 0
30DEC25 11.00 P 0.91 0.91 0.91 0.98 -0.18 36 15 374 0
30DEC25 11.50 P 0.00 0.00 0.00 1.49 -0.17 53 0 76 0
30DEC25 12.00 P 0.00 0.00 0.00 1.98 -0.18 61 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.51 -0.15 84 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.04 -0.12 105 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.51 -0.15 105 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.04 -0.12 126 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.53 -0.13 132 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.01 -0.19 133 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.53 -0.10 150 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.01 -0.15 149 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.54 -0.12 171 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 52 0
29JAN26 9.00 P 0.05 0.05 0.05 0.06 -0.01 29 30 111 -30
29JAN26 9.25 P 0.00 0.00 0.00 0.09 -0.02 27 0 235 0
29JAN26 9.50 P 0.15 0.15 0.15 0.15 -0.03 27 4 301 0
29JAN26 9.75 P 0.23 0.23 0.22 0.23 -0.05 27 6 77 0
29JAN26 10.00 P 0.32 0.32 0.30 0.36 -0.06 29 7 551 +3
29JAN26 10.50 P 0.00 0.00 0.00 0.63 -0.13 27 0 951 0
29JAN26 11.00 P 0.00 0.00 0.00 1.04 -0.15 29 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.52 -0.16 35 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 2.02 -0.17 42 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.51 -0.15 48 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.04 -0.12 59 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.51 -0.15 60 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.04 -0.12 71 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.53 -0.14 74 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.01 -0.19 75 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.53 -0.10 84 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.02 -0.14 87 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.54 -0.12 95 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 15 0
26FEB26 8.75 P 0.07 0.07 0.07 0.08 -0.01 29 30 96 0
26FEB26 9.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 208 0
26FEB26 9.25 P 0.15 0.15 0.15 0.17 -0.02 28 10 40 +10
26FEB26 9.50 P 0.00 0.00 0.00 0.24 -0.04 28 0 50 0
26FEB26 9.75 P 0.00 0.00 0.00 0.33 -0.06 27 0 40 0
26FEB26 10.00 P 0.00 0.00 0.00 0.47 -0.05 29 0 47 0
26FEB26 10.50 P 0.00 0.00 0.00 0.73 -0.12 27 0 31 0
26FEB26 11.00 P 0.00 0.00 0.00 1.11 -0.14 29 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.56 -0.15 32 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 2.03 -0.16 35 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.51 -0.16 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.04 -0.12 47 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.53 -0.13 51 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.04 -0.13 57 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.54 -0.14 61 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.01 -0.19 60 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.53 -0.12 67 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.02 -0.16 70 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.54 -0.12 76 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 0.00 30 0 12 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 0.00 31 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 0.00 30 0 99 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 0.14 -0.02 29 0 66 0
30MAR26 9.00 P 0.00 0.00 0.00 0.19 -0.03 29 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.28 -0.02 30 0 373 0
30MAR26 9.50 P 0.00 0.00 0.00 0.34 -0.06 29 0 352 0
30MAR26 9.75 P 0.00 0.00 0.00 0.44 -0.08 29 0 72 0
30MAR26 10.00 P 0.60 0.60 0.60 0.57 -0.08 29 20 644 -20
30MAR26 10.50 P 0.00 0.00 0.00 0.86 -0.11 30 0 173 0
30MAR26 11.00 P 0.00 0.00 0.00 1.22 -0.13 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.63 -0.14 32 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 2.08 -0.15 34 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.55 -0.15 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.04 -0.14 41 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.53 -0.13 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.04 -0.13 48 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.54 -0.14 52 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.03 -0.17 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.53 -0.12 58 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.03 -0.15 61 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.54 -0.12 65 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 -0.02 31 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.14 -0.04 30 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.19 -0.04 30 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.25 -0.04 30 0 54 0
29JUN26 8.50 P 0.29 0.29 0.29 0.32 -0.05 31 15 19 0
29JUN26 8.75 P 0.00 0.00 0.00 0.39 -0.07 30 0 23 0
29JUN26 9.00 P 0.00 0.00 0.00 0.48 -0.07 30 0 5 0
29JUN26 9.25 P 0.56 0.56 0.56 0.58 -0.08 30 6 72 0
29JUN26 9.50 P 0.67 0.67 0.67 0.69 -0.09 30 6 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 0.81 -0.10 30 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.95 -0.13 30 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.25 -0.12 30 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.63 -0.09 31 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.99 -0.15 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.40 -0.15 31 0 5 0
29JUN26 12.50 P 0.00 0.00 0.00 2.85 -0.13 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.29 -0.13 33 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.77 -0.12 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.19 -0.16 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.66 -0.15 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.13 -0.17 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.61 -0.17 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.09 -0.17 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.57 -0.20 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.01 32 0 8 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 -0.02 32 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 -0.03 32 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.27 -0.03 32 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.33 -0.03 32 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.40 -0.04 32 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.48 -0.05 32 0 0 0
29SEP26 8.75 P 0.55 0.55 0.55 0.57 -0.05 32 6 7 +6
29SEP26 9.00 P 0.66 0.66 0.66 0.67 -0.05 32 6 11 +6
29SEP26 9.25 P 0.00 0.00 0.00 0.78 -0.06 32 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.90 -0.08 32 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.03 -0.09 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.18 -0.09 32 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.50 -0.10 33 0 12 0
29SEP26 11.00 P 0.00 0.00 0.00 1.82 -0.16 32 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 2.24 -0.12 34 0 5 0
29SEP26 12.00 P 0.00 0.00 0.00 2.64 -0.12 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.05 -0.13 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.49 -0.14 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.94 -0.14 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.39 -0.15 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.86 -0.14 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.31 -0.14 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.78 -0.15 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.25 -0.16 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.72 -0.14 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 0.00 33 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 -0.01 32 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 -0.01 33 0 50 0
30DEC26 8.25 P 0.00 0.00 0.00 0.53 -0.01 33 0 40 0
30DEC26 8.50 P 0.00 0.00 0.00 0.62 -0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.72 -0.02 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.83 -0.02 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.95 -0.02 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.07 -0.03 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.21 -0.03 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.35 -0.04 33 0 41 0
30DEC26 10.50 P 0.00 0.00 0.00 1.66 -0.05 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.99 -0.07 34 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.36 -0.07 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.74 -0.09 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.14 -0.10 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.57 -0.10 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.01 -0.11 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 -0.12 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.92 -0.13 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.39 -0.14 39 0 0 0
TOTAL PUT 415 15,801 +123
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$ 15.15
30DEC25 7.75 C 0.00 0.00 0.00 7.41 -0.12 131 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.16 -0.12 124 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.91 -0.12 116 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.66 -0.12 109 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.41 -0.12 101 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.16 -0.12 94 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.91 -0.12 85 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.66 -0.12 74 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.41 -0.12 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.66 -0.12 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.16 -0.12 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.66 -0.12 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.16 -0.12 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.66 -0.12 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.16 -0.13 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.67 -0.12 31 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 1.19 -0.12 30 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 0.76 -0.13 30 0 45 0
30DEC25 15.00 C 0.00 0.00 0.00 0.43 -0.10 31 0 86 0
30DEC25 15.50 C 0.00 0.00 0.00 0.20 -0.07 30 0 465 0
30DEC25 16.00 C 0.00 0.00 0.00 0.08 -0.05 31 0 202 0
30DEC25 16.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 363 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 164 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 561 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 643 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 559 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 402 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 157 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,991 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 121 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 135 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 148 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.69 -0.12 40 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.19 -0.12 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.70 -0.12 37 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.21 -0.13 35 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.74 -0.13 37 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.29 -0.12 37 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.86 -0.13 36 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.48 -0.13 36 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.16 -0.08 37 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 0.89 -0.06 38 0 26 0
29JAN26 15.50 C 0.00 0.00 0.00 0.65 -0.08 38 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.46 -0.09 37 0 93 0
29JAN26 16.50 C 0.00 0.00 0.00 0.32 -0.07 37 0 139 0
29JAN26 17.00 C 0.27 0.27 0.27 0.21 -0.06 37 16 259 -16
29JAN26 17.50 C 0.21 0.22 0.19 0.14 -0.05 37 23 1,145 0
29JAN26 18.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 1,049 0
29JAN26 18.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 428 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 147 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 11 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.72 -0.12 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.23 -0.13 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.75 -0.13 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.29 -0.12 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.84 -0.13 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.42 -0.13 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.03 -0.12 36 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.67 -0.09 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.37 -0.08 37 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.11 -0.07 37 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 0.88 -0.08 37 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 0.68 -0.10 37 0 66 0
26FEB26 16.50 C 0.00 0.00 0.00 0.52 -0.08 37 0 93 0
26FEB26 17.00 C 0.00 0.00 0.00 0.39 -0.07 37 0 427 0
26FEB26 17.50 C 0.40 0.40 0.40 0.29 -0.06 37 11 96 +11
26FEB26 18.00 C 0.00 0.00 0.00 0.21 -0.05 36 0 155 0
26FEB26 18.50 C 0.27 0.27 0.27 0.15 -0.04 36 10 97 0
26FEB26 19.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.47 -0.12 45 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.22 -0.12 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.98 -0.12 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.73 -0.12 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.48 -0.12 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.24 -0.12 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.00 -0.11 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.75 -0.12 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.51 -0.12 42 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.27 -0.12 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.80 -0.12 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.35 -0.11 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.91 -0.10 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.48 -0.11 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.09 -0.09 43 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.72 -0.09 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.37 -0.09 43 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.06 -0.07 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.77 -0.07 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.51 -0.07 43 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.29 -0.05 43 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 1.12 -0.03 44 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 0.94 -0.05 44 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 0.79 -0.03 44 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.65 -0.04 43 0 120 0
30MAR26 18.00 C 0.00 0.00 0.00 0.54 -0.03 43 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.44 -0.03 43 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.23 -0.02 43 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.04 -0.10 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.62 -0.11 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.23 -0.10 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.86 -0.09 43 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.51 -0.08 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.18 -0.08 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.87 -0.07 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.58 -0.07 43 0 2 0
29JUN26 14.50 C 2.41 2.41 2.41 2.32 -0.06 43 100 0 -100
29JUN26 15.00 C 0.00 0.00 0.00 2.08 -0.06 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.86 -0.05 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.66 -0.04 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.47 -0.05 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.31 -0.04 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.16 -0.03 43 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.02 -0.04 43 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.90 -0.03 43 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.80 -0.02 43 0 42 0
29JUN26 19.50 C 0.00 0.00 0.00 0.70 -0.02 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.62 -0.02 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.48 -0.01 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 0.00 43 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 43 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.28 -0.10 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.90 -0.10 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.54 -0.09 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.20 -0.08 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.87 -0.08 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.57 -0.07 43 0 0 0
29SEP26 13.50 C 3.42 3.42 3.42 3.28 -0.07 43 100 0 -100
29SEP26 14.00 C 0.00 0.00 0.00 3.01 -0.07 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.76 -0.06 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.53 -0.05 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.31 -0.05 43 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.11 -0.05 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.93 -0.04 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.76 -0.04 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.60 -0.04 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.46 -0.03 43 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.33 -0.03 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.21 -0.02 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.10 -0.02 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.00 -0.02 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.82 -0.02 43 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.67 -0.02 43 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.55 -0.01 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.45 -0.01 43 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 0.00 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 0.00 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.52 -0.10 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.17 -0.08 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.83 -0.08 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.50 -0.08 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.20 -0.07 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.91 -0.07 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.64 -0.06 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.38 -0.06 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.14 -0.06 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.91 -0.06 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.70 -0.05 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.51 -0.04 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.32 -0.04 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.15 -0.04 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.99 -0.04 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.84 -0.03 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.70 -0.03 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.58 -0.02 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.46 -0.02 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.35 -0.02 43 0 1 0
TOTAL CALL 260 15,142 -205
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 158 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 151 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 0.00 138 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 10 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 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 71 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 33 0 33 0
30DEC25 14.00 P 0.03 0.03 0.03 0.03 0.00 31 15 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.09 0.00 29 0 115 0
30DEC25 15.00 P 0.29 0.29 0.27 0.25 +0.02 29 16 659 -12
30DEC25 15.50 P 0.00 0.00 0.00 0.53 +0.04 30 0 342 0
30DEC25 16.00 P 0.00 0.00 0.00 0.91 +0.07 30 0 564 0
30DEC25 16.50 P 0.00 0.00 0.00 1.36 +0.09 29 0 476 0
30DEC25 17.00 P 1.95 1.95 1.95 1.85 +0.11 0 2 1,664 -2
30DEC25 17.50 P 2.44 2.44 2.44 2.35 +0.12 0 2 277 0
30DEC25 18.00 P 0.00 0.00 0.00 2.85 +0.12 0 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 3.35 +0.12 0 0 510 0
30DEC25 19.00 P 0.00 0.00 0.00 3.85 +0.12 0 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 4.35 +0.12 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.85 +0.12 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.85 +0.12 0 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 6.85 +0.12 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.85 +0.12 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.85 +0.12 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.85 +0.12 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.85 +0.12 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.85 +0.12 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.85 +0.12 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.85 +0.12 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 14.85 +0.12 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 15.85 +0.12 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.04 0.00 36 0 40 0
29JAN26 13.00 P 0.10 0.10 0.10 0.08 -0.01 35 20 76 +20
29JAN26 13.50 P 0.18 0.18 0.18 0.16 -0.01 36 100 694 +70
29JAN26 14.00 P 0.28 0.28 0.28 0.27 -0.01 36 6 602 +6
29JAN26 14.50 P 0.46 0.46 0.46 0.43 0.00 36 3 877 0
29JAN26 15.00 P 0.00 0.00 0.00 0.64 +0.01 36 0 364 0
29JAN26 15.50 P 0.00 0.00 0.00 0.92 +0.01 36 0 86 0
29JAN26 16.00 P 0.00 0.00 0.00 1.25 +0.04 37 0 59 0
29JAN26 16.50 P 0.00 0.00 0.00 1.61 +0.05 37 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 2.01 +0.07 37 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.44 +0.08 36 0 33 0
29JAN26 18.00 P 0.00 0.00 0.00 2.90 +0.09 37 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.37 +0.10 37 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 3.85 +0.10 0 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 4.35 +0.12 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.85 +0.12 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.85 +0.12 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.85 +0.12 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.85 +0.12 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.85 +0.12 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.85 +0.12 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.85 +0.12 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 0.00 37 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.19 0.00 36 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.29 -0.01 36 0 64 0
26FEB26 14.00 P 0.00 0.00 0.00 0.43 0.00 36 0 49 0
26FEB26 14.50 P 0.00 0.00 0.00 0.61 0.00 35 0 17 0
26FEB26 15.00 P 0.00 0.00 0.00 0.84 +0.02 36 0 101 0
26FEB26 15.50 P 0.00 0.00 0.00 1.13 +0.03 37 0 34 0
26FEB26 16.00 P 0.00 0.00 0.00 1.43 +0.03 36 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.77 +0.04 36 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 2.15 +0.06 36 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.55 +0.06 36 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.98 +0.08 36 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.43 +0.09 36 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.89 +0.09 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.37 +0.10 36 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 4.86 +0.11 37 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 5.85 +0.12 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 6.85 +0.12 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 7.85 +0.12 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 42 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.22 +0.01 42 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.32 +0.02 42 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.44 +0.03 42 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 0.59 +0.04 42 0 79 0
30MAR26 14.00 P 0.76 0.76 0.76 0.77 +0.05 42 16 35 +16
30MAR26 14.50 P 0.00 0.00 0.00 0.97 +0.04 42 0 31 0
30MAR26 15.00 P 0.00 0.00 0.00 1.21 +0.03 42 0 3,001 0
30MAR26 15.50 P 0.00 0.00 0.00 1.52 +0.07 43 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.81 +0.07 43 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 2.14 +0.08 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.49 +0.09 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.86 +0.09 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.25 +0.09 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.66 +0.10 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.08 +0.10 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.52 +0.10 43 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.97 +0.11 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.90 +0.11 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.87 +0.12 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.85 +0.12 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.85 +0.12 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.85 +0.12 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.85 +0.12 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.85 +0.12 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.85 +0.12 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.85 +0.12 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.85 +0.12 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 15.85 +0.12 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.29 +0.02 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 +0.03 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.52 +0.04 43 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.65 +0.03 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.82 +0.04 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.01 +0.05 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.22 +0.05 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.45 +0.06 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.70 +0.06 43 0 0 0
29JUN26 15.50 P 2.32 2.32 2.32 1.98 +0.07 43 100 0 -100
29JUN26 16.00 P 0.00 0.00 0.00 2.27 +0.07 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.59 +0.08 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.92 +0.08 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.27 +0.09 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.63 +0.09 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 4.01 +0.09 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.41 +0.10 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.81 +0.10 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.24 +0.11 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.10 +0.11 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.00 +0.11 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.93 +0.11 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.89 +0.12 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.86 +0.12 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.85 +0.12 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.85 +0.12 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.85 +0.12 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.85 +0.12 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 14.85 +0.12 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.85 +0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.49 +0.03 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.62 +0.03 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.76 +0.03 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.93 +0.04 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.11 +0.04 43 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.32 +0.05 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.54 +0.05 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.79 +0.06 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.05 +0.07 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.33 +0.08 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.62 +0.07 43 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.93 +0.08 43 0 0 0
29SEP26 17.00 P 3.90 3.90 3.90 3.26 +0.18 43 100 0 -100
29SEP26 17.50 P 0.00 0.00 0.00 3.59 +0.08 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.95 +0.09 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.32 +0.09 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.69 +0.09 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.09 +0.10 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.49 +0.10 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.32 +0.11 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.18 +0.11 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.07 +0.11 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.99 +0.12 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.93 +0.12 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.89 +0.12 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.86 +0.12 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.85 +0.12 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.85 +0.12 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.54 +0.03 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.68 +0.04 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.82 +0.04 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.99 +0.05 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.17 +0.05 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.37 +0.06 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.58 +0.05 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.81 +0.06 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.07 +0.07 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.33 +0.07 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.61 +0.07 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.91 +0.08 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.21 +0.08 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.54 +0.09 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.88 +0.09 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.21 +0.08 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.58 +0.10 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.95 +0.10 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.33 +0.10 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.72 +0.11 43 0 1 0
TOTAL PUT 380 14,087 -102
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 33.20
30DEC25 9.75 C 0.00 0.00 0.00 23.46 -0.34 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.21 -0.33 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.96 -0.09 382 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.53 -0.01 387 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 21.98 -0.07 360 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.48 -0.07 346 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.97 -0.08 331 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.21 -0.41 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 19.71 -0.34 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.21 -0.35 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.03 -0.03 298 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.54 -0.02 289 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.72 -0.33 147 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 17.55 0.00 270 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.98 -0.08 247 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 16.22 -0.34 124 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 16.05 -0.01 241 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 15.22 -0.62 108 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 14.72 -0.34 99 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 14.22 -0.34 87 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 13.73 -0.33 116 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 13.22 -0.34 0 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 12.56 0.00 184 0 28 0
30DEC25 22.00 C 0.00 0.00 0.00 11.49 -0.07 159 0 76 0
30DEC25 23.00 C 0.00 0.00 0.00 10.21 -0.35 0 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 9.20 -0.37 0 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 8.24 -0.33 68 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 7.22 -0.35 0 0 398 0
30DEC25 27.00 C 0.00 0.00 0.00 6.21 -0.37 0 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 5.25 -0.34 46 0 507 0
30DEC25 29.00 C 0.00 0.00 0.00 4.24 -0.42 34 0 672 0
30DEC25 30.00 C 3.68 3.68 3.68 3.27 -0.40 33 15 857 0
30DEC25 31.00 C 2.75 2.75 2.75 2.37 -0.34 34 15 457 -15
30DEC25 32.00 C 1.89 1.89 1.37 1.57 -0.31 34 58 978 +30
30DEC25 33.00 C 1.15 1.26 1.15 0.93 -0.28 33 2 819 -1
30DEC25 34.00 C 0.80 0.86 0.44 0.52 -0.22 34 248 1,580 -89
30DEC25 35.00 C 0.38 0.49 0.25 0.25 -0.15 34 94 1,190 -44
30DEC25 36.00 C 0.19 0.23 0.13 0.10 -0.09 34 18 2,125 -16
30DEC25 37.00 C 0.09 0.09 0.09 0.04 -0.05 34 2 699 -2
30DEC25 38.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 701 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 762 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 747 0
30DEC25 41.00 C 0.01 0.01 0.01 0.01 0.00 49 5 438 -5
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 948 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 836 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 12.56 -0.05 94 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.58 -0.05 88 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.26 -0.37 0 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 9.41 -0.23 59 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.32 -0.31 41 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 7.36 -0.32 41 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 6.40 -0.33 39 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 5.49 -0.14 39 0 40 0
29JAN26 29.00 C 0.00 0.00 0.00 4.76 -0.32 44 0 96 0
29JAN26 30.00 C 0.00 0.00 0.00 3.80 -0.37 38 0 74 0
29JAN26 31.00 C 3.34 3.34 3.34 3.08 -0.30 38 11 207 0
29JAN26 32.00 C 0.00 0.00 0.00 2.45 -0.33 38 0 210 0
29JAN26 33.00 C 2.23 2.28 2.11 1.90 -0.29 38 21 254 -10
29JAN26 34.00 C 1.62 1.62 1.36 1.47 -0.19 39 20 319 -4
29JAN26 35.00 C 1.24 1.24 1.07 1.11 -0.18 39 2 531 -2
29JAN26 36.00 C 1.08 1.08 0.86 0.82 -0.14 39 21 534 0
29JAN26 37.00 C 0.74 0.76 0.74 0.58 -0.12 39 8 1,048 0
29JAN26 38.00 C 0.54 0.59 0.54 0.41 -0.09 39 16 457 0
29JAN26 39.00 C 0.00 0.00 0.00 0.28 -0.07 39 0 227 0
29JAN26 40.00 C 0.24 0.24 0.24 0.19 -0.05 39 36 265 -4
29JAN26 41.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 660 0
29JAN26 42.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 102 0
29JAN26 43.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 660 0
29JAN26 44.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 735 0
29JAN26 45.00 C 0.00 0.00 0.00 0.03 0.00 41 0 500 0
26FEB26 21.00 C 0.00 0.00 0.00 12.62 -0.05 74 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.58 -0.11 65 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 10.36 -0.34 38 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.41 -0.36 40 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.45 -0.18 39 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 7.63 -0.26 44 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 6.62 -0.12 38 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 5.96 +0.05 44 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 4.97 -0.30 38 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 4.36 -0.17 41 0 32 0
26FEB26 31.00 C 3.40 3.40 3.40 3.70 -0.04 41 15 225 -15
26FEB26 32.00 C 0.00 0.00 0.00 2.94 -0.33 38 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 2.45 -0.28 38 0 751 0
26FEB26 34.00 C 0.00 0.00 0.00 2.02 -0.19 39 0 165 0
26FEB26 35.00 C 1.65 1.65 1.65 1.66 -0.19 39 2 91 0
26FEB26 36.00 C 0.00 0.00 0.00 1.33 -0.16 39 0 1,040 0
26FEB26 37.00 C 0.00 0.00 0.00 1.05 -0.14 39 0 89 0
26FEB26 38.00 C 0.00 0.00 0.00 0.82 -0.12 39 0 75 0
26FEB26 39.00 C 0.00 0.00 0.00 0.64 -0.09 39 0 63 0
26FEB26 40.00 C 0.00 0.00 0.00 0.49 -0.08 39 0 132 0
26FEB26 41.00 C 0.00 0.00 0.00 0.37 -0.07 39 0 72 0
26FEB26 42.00 C 0.00 0.00 0.00 0.28 -0.05 39 0 101 0
26FEB26 43.00 C 0.00 0.00 0.00 0.21 -0.04 39 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 23.29 -0.31 73 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.98 -0.13 124 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.53 -0.11 125 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.98 -0.16 114 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.48 -0.17 109 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.97 -0.16 104 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 20.31 -0.55 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.72 -0.59 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 19.53 -0.13 98 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.03 -0.32 94 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.54 -0.11 91 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 17.80 -0.36 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.55 -0.19 84 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 16.98 -0.24 74 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 16.25 -0.35 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 16.05 -0.43 74 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 15.23 -0.61 0 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 14.79 -0.70 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 14.22 -0.73 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 13.87 -0.39 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.39 -0.36 40 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 12.62 -0.13 58 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 11.58 -0.25 51 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 10.49 -0.65 39 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 9.57 -0.36 40 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 8.66 -0.39 40 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 7.63 -0.66 34 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 6.96 -0.34 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.17 -0.29 40 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 5.60 -0.12 43 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 4.68 -0.50 39 0 18 0
30MAR26 31.00 C 0.00 0.00 0.00 4.26 -0.26 42 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 3.55 -0.26 40 0 140 0
30MAR26 33.00 C 3.45 3.45 3.45 3.04 -0.25 40 3 299 0
30MAR26 34.00 C 0.00 0.00 0.00 2.61 -0.22 40 0 1,165 0
30MAR26 35.00 C 2.33 2.33 2.25 2.23 -0.18 40 75 1,038 +75
30MAR26 36.00 C 0.00 0.00 0.00 1.91 -0.18 41 0 287 0
30MAR26 37.00 C 1.62 1.62 1.62 1.60 -0.16 41 1 29 +1
30MAR26 38.00 C 1.49 1.66 1.49 1.33 -0.14 41 387 919 +387
30MAR26 39.00 C 0.00 0.00 0.00 1.10 -0.12 40 0 320 0
30MAR26 40.00 C 0.00 0.00 0.00 0.91 -0.10 40 0 23 0
30MAR26 41.00 C 0.00 0.00 0.00 0.75 -0.09 41 0 5 0
30MAR26 42.00 C 0.00 0.00 0.00 0.61 -0.08 40 0 16 0
30MAR26 43.00 C 0.00 0.00 0.00 0.50 -0.06 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.40 -0.06 40 0 49 0
30MAR26 45.00 C 0.52 0.52 0.52 0.32 -0.05 40 1 1,134 0
29JUN26 13.00 C 0.00 0.00 0.00 20.33 -0.53 0 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 19.87 -0.44 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.53 -0.24 71 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.03 -0.32 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.54 -0.28 65 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.90 -0.45 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.55 -0.25 60 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.99 -0.38 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.50 -0.43 51 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 16.05 -0.43 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.52 -0.32 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.01 -0.48 44 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 14.59 -0.41 48 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.10 -0.40 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.61 -0.43 44 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 12.70 -0.41 44 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.79 -0.34 44 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 10.89 -0.45 43 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.02 -0.42 42 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 9.17 -0.42 41 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 8.42 -0.33 41 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 7.46 -0.53 38 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 6.94 -0.31 41 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 6.28 -0.28 41 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 5.64 -0.24 40 0 538 0
29JUN26 31.00 C 0.00 0.00 0.00 5.06 -0.30 40 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 4.57 -0.24 40 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 4.12 -0.24 41 0 197 0
29JUN26 34.00 C 0.00 0.00 0.00 3.67 -0.21 40 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.31 -0.18 41 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 2.98 -0.14 41 0 18 0
29JUN26 37.00 C 2.71 2.71 2.71 2.63 -0.14 41 2 15 -1
29JUN26 38.00 C 0.00 0.00 0.00 2.34 -0.12 41 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 2.06 -0.11 41 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 1.82 -0.10 41 0 57 0
29JUN26 41.00 C 0.00 0.00 0.00 1.60 -0.10 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.41 -0.07 41 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 1.24 -0.07 41 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 1.08 -0.07 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.95 -0.05 41 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 15.57 -0.44 43 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 15.05 -0.54 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.62 -0.45 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.15 -0.45 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.73 -0.43 42 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 12.85 -0.48 41 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.95 -0.49 40 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.17 -0.29 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.37 -0.39 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.56 -0.40 39 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 8.89 -0.31 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.19 -0.29 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.50 -0.35 39 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 6.92 -0.27 39 0 15 0
29SEP26 30.00 C 6.02 6.02 6.01 6.36 -0.27 39 151 1,500 +150
29SEP26 31.00 C 0.00 0.00 0.00 5.82 -0.26 39 0 7 0
29SEP26 32.00 C 0.00 0.00 0.00 5.30 -0.25 39 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 4.90 -0.22 40 1 283 -1
29SEP26 34.00 C 0.00 0.00 0.00 4.44 -0.24 39 0 32 0
29SEP26 35.00 C 0.00 0.00 0.00 4.09 -0.20 40 0 523 0
29SEP26 36.00 C 0.00 0.00 0.00 3.76 -0.18 40 0 50 0
29SEP26 37.00 C 0.00 0.00 0.00 3.47 -0.16 40 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 3.15 -0.14 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 2.87 -0.13 40 0 76 0
29SEP26 40.00 C 0.00 0.00 0.00 2.60 -0.13 40 0 71 0
29SEP26 41.00 C 0.00 0.00 0.00 2.35 -0.11 40 0 16 0
29SEP26 42.00 C 0.00 0.00 0.00 2.14 -0.10 40 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.93 -0.10 40 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.75 -0.07 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.59 -0.08 40 0 65 0
30DEC26 22.00 C 0.00 0.00 0.00 12.25 -0.53 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.40 -0.54 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.65 -0.50 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.96 -0.39 38 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 9.21 -0.49 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.60 -0.46 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.97 -0.42 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.40 -0.26 37 0 0 0
30DEC26 30.00 C 7.20 7.20 7.20 6.91 -0.27 38 1 1 +1
30DEC26 31.00 C 0.00 0.00 0.00 6.35 -0.27 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.90 -0.25 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.44 -0.33 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.11 -0.24 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.76 -0.24 39 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 4.41 -0.20 39 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.02 -0.25 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.76 -0.21 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.41 -0.08 38 0 0 0
30DEC26 40.00 C 3.27 3.27 3.27 3.14 -0.18 38 1 1 0
30DEC26 41.00 C 0.00 0.00 0.00 2.97 -0.09 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.65 -0.15 38 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.45 -0.14 38 0 0 0
TOTAL CALL 1,232 40,972 +435
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 256 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 251 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 241 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 232 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 223 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 214 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 206 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 198 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 191 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 183 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 176 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 169 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 163 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 156 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 150 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 144 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 138 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 133 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 122 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 235 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 540 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 147 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 807 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,893 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 651 0
30DEC25 27.00 P 0.02 0.02 0.02 0.01 0.00 49 2 681 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,173 0
30DEC25 29.00 P 0.02 0.04 0.02 0.01 -0.01 34 6 4,378 0
30DEC25 30.00 P 0.05 0.07 0.04 0.04 -0.01 34 157 2,021 -6
30DEC25 31.00 P 0.09 0.17 0.09 0.14 +0.01 34 48 1,705 +2
30DEC25 32.00 P 0.30 0.37 0.24 0.34 +0.03 34 144 928 +55
30DEC25 33.00 P 0.60 0.85 0.46 0.72 +0.10 34 106 1,891 +30
30DEC25 34.00 P 1.05 1.45 0.94 1.31 +0.19 35 72 146 -52
30DEC25 35.00 P 0.00 0.00 0.00 2.04 +0.17 36 0 1,027 0
30DEC25 36.00 P 0.00 0.00 0.00 2.92 +0.31 38 0 58 0
30DEC25 37.00 P 0.00 0.00 0.00 3.83 +0.31 36 0 143 0
30DEC25 38.00 P 0.00 0.00 0.00 4.84 +0.37 45 0 108 0
30DEC25 39.00 P 0.00 0.00 0.00 5.80 +0.32 0 0 42 0
30DEC25 40.00 P 0.00 0.00 0.00 6.84 +0.38 58 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.83 +0.36 62 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.06 +0.59 98 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.80 +0.34 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.80 +0.03 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.80 +0.34 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 569 0
29JAN26 26.00 P 0.00 0.00 0.00 0.05 0.00 39 0 325 0
29JAN26 27.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 244 0
29JAN26 28.00 P 0.21 0.21 0.21 0.19 +0.02 39 1 517 0
29JAN26 29.00 P 0.25 0.25 0.25 0.32 +0.04 39 10 686 0
29JAN26 30.00 P 0.44 0.55 0.44 0.52 +0.06 39 13 668 +2
29JAN26 31.00 P 0.69 0.81 0.69 0.80 +0.09 39 21 529 +10
29JAN26 32.00 P 1.05 1.20 0.96 1.16 +0.10 39 15 407 +5
29JAN26 33.00 P 1.49 1.71 1.47 1.61 +0.14 39 46 249 +31
29JAN26 34.00 P 1.86 1.86 1.86 2.17 +0.17 39 15 253 -15
29JAN26 35.00 P 0.00 0.00 0.00 2.83 +0.23 40 0 382 0
29JAN26 36.00 P 0.00 0.00 0.00 3.58 +0.27 41 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 4.33 +0.25 41 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 5.19 +0.29 42 0 300 0
29JAN26 39.00 P 0.00 0.00 0.00 6.07 +0.54 42 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.85 +0.16 35 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.83 +0.07 37 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 9.06 +0.36 55 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 10.08 +0.41 59 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.80 +0.03 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.80 +0.09 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
26FEB26 23.00 P 0.06 0.06 0.06 0.03 +0.01 40 8 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 380 0
26FEB26 26.00 P 0.18 0.18 0.18 0.17 +0.01 39 2 157 -2
26FEB26 27.00 P 0.00 0.00 0.00 0.27 +0.02 39 0 168 0
26FEB26 28.00 P 0.41 0.41 0.41 0.43 +0.03 39 15 484 +15
26FEB26 29.00 P 0.56 0.56 0.56 0.63 +0.05 39 2 455 0
26FEB26 30.00 P 0.83 0.93 0.81 0.90 +0.07 39 38 623 -3
26FEB26 31.00 P 0.00 0.00 0.00 1.22 +0.10 39 0 483 0
26FEB26 32.00 P 0.00 0.00 0.00 1.65 +0.16 40 0 491 0
26FEB26 33.00 P 2.17 2.17 2.17 2.10 +0.15 39 6 447 0
26FEB26 34.00 P 0.00 0.00 0.00 2.67 +0.19 40 0 172 0
26FEB26 35.00 P 0.00 0.00 0.00 3.30 +0.22 40 0 47 0
26FEB26 36.00 P 0.00 0.00 0.00 3.99 +0.17 40 0 157 0
26FEB26 37.00 P 0.00 0.00 0.00 4.75 +0.24 41 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 5.54 +0.25 41 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 6.36 +0.41 42 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 7.32 +0.28 45 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 8.12 +0.36 43 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 9.19 +0.32 48 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 10.17 +0.47 51 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 58 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 40 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 0.00 40 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 1,549 0
30MAR26 23.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 339 0
30MAR26 24.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 276 0
30MAR26 25.00 P 0.27 0.27 0.27 0.25 +0.02 40 1 186 +1
30MAR26 26.00 P 0.37 0.37 0.37 0.38 +0.03 40 1 71 0
30MAR26 27.00 P 0.00 0.00 0.00 0.54 +0.04 40 0 197 0
30MAR26 28.00 P 0.71 0.71 0.71 0.75 +0.05 40 2 420 +2
30MAR26 29.00 P 1.02 1.02 1.01 1.02 +0.08 41 21 433 +21
30MAR26 30.00 P 1.23 1.35 1.22 1.34 +0.12 41 5 2,269 +5
30MAR26 31.00 P 0.00 0.00 0.00 1.69 +0.13 40 0 535 0
30MAR26 32.00 P 0.00 0.00 0.00 2.12 +0.13 40 0 461 0
30MAR26 33.00 P 0.00 0.00 0.00 2.61 +0.17 40 0 192 0
30MAR26 34.00 P 0.00 0.00 0.00 3.17 +0.19 40 0 62 0
30MAR26 35.00 P 0.00 0.00 0.00 3.79 +0.20 41 0 134 0
30MAR26 36.00 P 0.00 0.00 0.00 4.49 +0.24 42 0 47 0
30MAR26 37.00 P 0.00 0.00 0.00 5.20 +0.23 42 0 50 0
30MAR26 38.00 P 0.00 0.00 0.00 5.73 -0.05 38 0 158 0
30MAR26 39.00 P 0.00 0.00 0.00 6.78 +0.57 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.59 +0.28 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.45 +0.32 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.30 +0.43 44 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 10.17 +0.47 43 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 10.90 +0.10 38 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.10 +0.39 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 40 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 40 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 41 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 0.00 41 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 0.00 40 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 +0.02 41 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 29 0
29JUN26 22.00 P 0.00 0.00 0.00 0.29 +0.03 40 0 869 0
29JUN26 23.00 P 0.00 0.00 0.00 0.41 +0.03 41 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.57 +0.04 41 0 618 0
29JUN26 25.00 P 0.00 0.00 0.00 0.76 +0.06 41 0 1,203 0
29JUN26 26.00 P 0.92 0.92 0.92 0.98 +0.07 41 4 95 0
29JUN26 27.00 P 0.00 0.00 0.00 1.22 +0.09 40 0 257 0
29JUN26 28.00 P 1.48 1.48 1.48 1.51 +0.11 40 1 88 0
29JUN26 29.00 P 0.00 0.00 0.00 1.85 +0.13 40 0 136 0
29JUN26 30.00 P 2.25 2.25 2.25 2.23 +0.15 40 1 1,886 +1
29JUN26 31.00 P 0.00 0.00 0.00 2.66 +0.17 40 0 36 0
29JUN26 32.00 P 0.00 0.00 0.00 3.13 +0.19 40 0 171 0
29JUN26 33.00 P 0.00 0.00 0.00 3.64 +0.09 40 0 116 0
29JUN26 34.00 P 4.08 4.31 4.08 4.24 +0.22 40 4 19 +4
29JUN26 35.00 P 0.00 0.00 0.00 4.84 +0.18 40 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.51 +0.27 40 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 6.23 +0.31 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.96 +0.32 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.70 +0.39 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.48 +0.32 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.24 +0.35 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.98 +0.31 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.87 +0.33 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.72 +0.34 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.58 +0.35 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 +0.02 40 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 +0.02 40 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 +0.03 40 0 2 0
29SEP26 22.00 P 0.56 0.61 0.56 0.54 +0.04 40 4 52 +4
29SEP26 23.00 P 0.00 0.00 0.00 0.71 +0.04 40 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.89 +0.02 39 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.16 +0.07 40 0 40 0
29SEP26 26.00 P 0.00 0.00 0.00 1.44 +0.09 40 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 1.73 +0.10 40 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 2.07 +0.12 40 0 71 0
29SEP26 29.00 P 0.00 0.00 0.00 2.44 +0.13 40 0 27 0
29SEP26 30.00 P 2.90 2.90 2.90 2.86 +0.15 40 1 936 0
29SEP26 31.00 P 0.00 0.00 0.00 3.32 +0.17 40 0 1,360 0
29SEP26 32.00 P 0.00 0.00 0.00 3.82 +0.19 40 0 94 0
29SEP26 33.00 P 0.00 0.00 0.00 4.35 +0.14 40 0 52 0
29SEP26 34.00 P 0.00 0.00 0.00 4.92 +0.23 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.57 +0.29 40 0 1,021 0
29SEP26 36.00 P 0.00 0.00 0.00 6.16 +0.20 40 0 7 0
29SEP26 37.00 P 6.66 6.66 6.51 6.85 +0.23 40 12 12 +12
29SEP26 38.00 P 0.00 0.00 0.00 7.53 +0.23 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.31 +0.31 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.03 +0.29 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.81 +0.28 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.60 +0.30 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.42 +0.34 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.28 +0.28 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.09 +0.31 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.74 +0.02 39 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.95 +0.02 39 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.18 +0.03 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.46 +0.08 39 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 1.73 +0.07 39 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.08 +0.11 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.44 +0.13 39 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 2.83 +0.14 38 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 3.27 +0.16 39 0 23 0
30DEC26 31.00 P 0.00 0.00 0.00 3.74 +0.18 39 0 40 0
30DEC26 32.00 P 0.00 0.00 0.00 4.25 +0.20 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.67 +0.09 38 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 5.33 +0.12 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.97 +0.24 39 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 6.62 +0.21 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.31 +0.29 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.99 +0.29 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.74 +0.33 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.46 +0.31 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.25 +0.35 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.00 +0.34 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.79 +0.30 40 0 0 0
TOTAL PUT 784 52,551 +122
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$ 11.04
30DEC25 8.25 C 0.00 0.00 0.00 2.80 -0.01 61 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 2.55 -0.04 54 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.30 +0.01 47 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.06 0.00 58 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.81 -0.02 51 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.59 +0.02 59 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.32 0.00 43 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.07 0.00 36 0 1 0
30DEC25 10.50 C 0.62 0.62 0.62 0.60 -0.01 28 15 17 +15
30DEC25 11.00 C 0.00 0.00 0.00 0.24 -0.03 26 0 19 0
30DEC25 11.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 546 0
30DEC25 12.00 C 0.00 0.00 0.00 0.02 0.00 30 0 359 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 179 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 131 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 118 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 127 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 153 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 110 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 115 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 121 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 126 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 136 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.63 +0.02 54 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.33 -0.05 33 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.12 -0.02 42 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.90 +0.01 43 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.66 0.00 39 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.41 -0.03 34 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.20 -0.03 33 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.84 -0.02 34 0 0 0
29JAN26 11.00 C 0.59 0.59 0.59 0.54 -0.03 33 6 606 +6
29JAN26 11.50 C 0.37 0.37 0.37 0.33 -0.02 33 15 30 +15
29JAN26 12.00 C 0.22 0.22 0.22 0.18 -0.02 33 27 80 +27
29JAN26 12.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 75 0
29JAN26 13.00 C 0.00 0.00 0.00 0.05 -0.01 33 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 0.01 -0.01 33 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 45 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 52 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 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 64 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.88 0.00 42 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.64 0.00 40 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.41 0.00 39 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.17 -0.02 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.97 +0.03 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.74 -0.01 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.59 +0.03 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.39 +0.02 38 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.02 -0.02 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.77 +0.01 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.53 -0.02 36 0 208 0
26FEB26 12.00 C 0.00 0.00 0.00 0.39 +0.01 37 0 175 0
26FEB26 12.50 C 0.00 0.00 0.00 0.26 0.00 37 0 105 0
26FEB26 13.00 C 0.00 0.00 0.00 0.17 0.00 37 0 48 0
26FEB26 13.50 C 0.00 0.00 0.00 0.11 0.00 37 0 33 0
26FEB26 14.00 C 0.00 0.00 0.00 0.07 0.00 37 0 76 0
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 0.00 38 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 2.96 -0.01 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.72 -0.05 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.52 -0.01 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.31 -0.02 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.12 -0.01 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.94 0.00 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.78 +0.06 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.57 -0.02 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.25 0.00 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.01 +0.01 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.78 0.00 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.60 -0.01 40 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.46 0.00 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.35 0.00 40 0 30 0
30MAR26 13.50 C 0.29 0.29 0.29 0.27 +0.01 41 2 66 0
30MAR26 14.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 34 0
30MAR26 14.50 C 0.00 0.00 0.00 0.14 0.00 40 0 75 0
30MAR26 15.00 C 0.00 0.00 0.00 0.11 +0.01 41 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 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
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 0.03 +0.01 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 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 3.18 +0.02 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.90 -0.05 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.75 -0.02 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.57 -0.01 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.40 0.00 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.22 0.00 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.06 0.00 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.91 +0.01 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.62 0.00 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.36 -0.01 43 0 0 0
29JUN26 11.50 C 1.10 1.10 1.10 1.14 -0.01 42 1 1 +1
29JUN26 12.00 C 0.00 0.00 0.00 0.95 0.00 42 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 0.79 -0.01 42 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 0.65 -0.01 42 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.53 -0.01 42 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.44 0.00 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.36 0.00 42 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.29 -0.01 42 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.19 0.00 42 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 0.00 42 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 0.00 42 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 41 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 3.24 +0.02 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.04 +0.03 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.84 +0.01 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.61 -0.05 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.50 +0.02 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.35 +0.03 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.20 +0.04 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.05 +0.04 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.78 +0.03 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.54 +0.03 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.33 +0.03 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.15 +0.03 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.99 +0.03 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.85 +0.03 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.74 +0.03 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.63 +0.02 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.54 +0.02 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.46 +0.02 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 +0.02 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 +0.01 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 +0.02 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 +0.02 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 +0.01 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 +0.01 43 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 0.05 +0.01 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.32 +0.01 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.14 +0.02 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.95 0.00 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.81 +0.03 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.62 0.00 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.48 +0.01 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.34 +0.01 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.21 +0.02 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.97 +0.03 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.75 +0.03 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.56 +0.03 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.38 +0.03 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.23 +0.03 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.09 +0.02 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.97 +0.03 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.87 +0.03 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.76 +0.02 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.68 +0.02 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.61 +0.02 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.54 +0.02 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.48 +0.02 43 0 0 0
TOTAL CALL 66 5,683 +64
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 140 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30DEC25 10.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 118 0
30DEC25 11.00 P 0.18 0.18 0.18 0.19 -0.03 26 15 271 0
30DEC25 11.50 P 0.48 0.48 0.48 0.52 -0.01 27 2 381 -2
30DEC25 12.00 P 0.00 0.00 0.00 0.97 -0.02 29 0 68 0
30DEC25 12.50 P 0.00 0.00 0.00 1.46 -0.02 0 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 1.96 -0.02 0 0 41 0
30DEC25 13.50 P 0.00 0.00 0.00 2.48 0.00 65 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.96 -0.02 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.46 -0.02 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.96 -0.02 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.46 -0.02 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.96 -0.02 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.46 -0.02 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.96 -0.02 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.46 -0.02 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.96 -0.02 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.46 -0.02 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.96 -0.02 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.46 -0.02 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.96 -0.02 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.96 -0.02 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.96 -0.02 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.96 -0.02 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.96 -0.02 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.12 -0.02 33 0 128 0
29JAN26 10.50 P 0.00 0.00 0.00 0.25 -0.02 33 0 194 0
29JAN26 11.00 P 0.48 0.48 0.48 0.44 -0.04 32 20 264 +20
29JAN26 11.50 P 0.00 0.00 0.00 0.74 -0.03 32 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 1.14 +0.01 35 0 50 0
29JAN26 12.50 P 0.00 0.00 0.00 1.54 +0.01 35 0 10 0
29JAN26 13.00 P 0.00 0.00 0.00 2.02 +0.04 39 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 2.48 -0.01 38 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.96 -0.02 0 0 152 0
29JAN26 14.50 P 0.00 0.00 0.00 3.46 -0.02 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.98 0.00 53 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 4.46 -0.02 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.98 0.00 62 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.46 -0.02 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.96 -0.02 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 6.46 -0.02 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.96 -0.02 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 7.46 -0.02 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.96 -0.02 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 8.46 -0.02 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.05 0.00 37 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 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.27 0.00 37 0 35 0
26FEB26 10.50 P 0.00 0.00 0.00 0.43 0.00 36 0 27 0
26FEB26 11.00 P 0.61 0.61 0.61 0.65 -0.01 36 2 48 +2
26FEB26 11.50 P 0.00 0.00 0.00 0.93 +0.01 36 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 1.29 -0.03 37 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.66 +0.01 37 0 16 0
26FEB26 13.00 P 0.00 0.00 0.00 2.10 0.00 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.53 -0.01 38 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.99 -0.01 37 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 3.49 0.00 42 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.98 0.00 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.46 -0.02 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.98 0.00 51 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.46 -0.02 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.96 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 0.00 41 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.14 0.00 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 0.29 +0.01 40 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 0.00 0.00 0.00 0.44 +0.01 40 0 140 0
30MAR26 10.50 P 0.62 0.62 0.62 0.62 0.00 39 9 47 +9
30MAR26 11.00 P 0.85 0.85 0.85 0.86 -0.01 39 22 47 +22
30MAR26 11.50 P 0.00 0.00 0.00 1.12 -0.04 38 0 23 0
30MAR26 12.00 P 0.00 0.00 0.00 1.43 -0.08 38 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.82 0.00 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.21 +0.01 39 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.63 +0.01 40 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 3.09 +0.09 41 0 458 0
30MAR26 14.50 P 0.00 0.00 0.00 3.53 +0.04 40 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 4.03 +0.03 44 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 4.50 +0.01 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.98 0.00 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.46 -0.02 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 6.02 +0.04 56 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.46 -0.02 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.96 -0.02 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.46 -0.02 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.98 0.00 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.48 0.00 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.96 -0.02 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.98 -0.01 69 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.96 -0.02 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.98 0.00 77 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.96 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.44 -0.01 42 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.52 0.00 42 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.60 -0.01 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.69 -0.01 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.80 +0.02 42 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.90 +0.01 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.02 +0.01 41 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 1.27 0.00 41 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.55 -0.01 40 0 19 0
29JUN26 11.50 P 0.00 0.00 0.00 1.87 0.00 40 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 2.19 -0.02 39 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.55 -0.02 39 0 4 0
29JUN26 13.00 P 0.00 0.00 0.00 2.94 -0.01 39 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 3.34 0.00 38 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.75 -0.01 37 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 4.17 -0.01 36 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.62 -0.02 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.07 +0.01 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.53 +0.01 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.97 -0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.46 +0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.93 +0.02 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.40 0.00 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.87 +0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.36 -0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.84 -0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.32 -0.01 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 10.31 0.00 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.26 +0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.26 0.00 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.22 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 +0.01 43 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.66 +0.01 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.74 +0.01 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.83 +0.01 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.94 +0.02 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 1.05 +0.02 43 0 148 0
29SEP26 9.75 P 1.16 1.16 1.16 1.16 +0.02 42 15 15 +15
29SEP26 10.00 P 1.28 1.28 1.28 1.29 +0.03 42 2 91 0
29SEP26 10.50 P 0.00 0.00 0.00 1.54 0.00 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.83 0.00 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 2.14 +0.02 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 2.48 0.00 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.80 -0.02 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.17 -0.04 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.57 -0.03 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.97 -0.03 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.38 -0.01 40 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.80 -0.03 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 5.23 -0.04 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.63 -0.08 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.13 -0.01 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.58 -0.02 37 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 7.04 0.00 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.40 -0.05 0 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.94 -0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.41 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.88 -0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.36 -0.08 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 10.31 -0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.27 -0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.28 +0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.22 -0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.72 -0.01 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.82 0.00 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.91 -0.01 43 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.01 -0.01 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.11 -0.01 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.23 -0.01 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.35 -0.01 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.46 +0.01 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.73 +0.01 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.02 -0.01 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.33 +0.01 41 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 2.66 -0.01 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.02 -0.02 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.37 -0.01 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.76 0.00 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.15 0.00 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.54 0.00 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.94 -0.02 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.37 -0.01 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.74 -0.02 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.22 -0.02 39 0 0 0
TOTAL PUT 87 4,610 +66
ALL CONTRACTS TOTAL 648,062 21,104,464 +172,802
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED